Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.11 | 27.98 | 26.79 | 27.59 | 2,288,963 | +0.63(+2.35%) |
Mar 30, 2021 | 26.92 | 27.27 | 26.38 | 26.96 | 2,886,003 | -0.92(-3.30%) |
Mar 29, 2021 | 28.07 | 28.20 | 26.90 | 27.88 | 2,583,542 | -0.39(-1.37%) |
Mar 26, 2021 | 27.89 | 28.27 | 27.69 | 28.26 | 1,274,374 | +0.25(+0.89%) |
Mar 25, 2021 | 27.62 | 28.30 | 27.54 | 28.01 | 2,075,195 | +0.03(+0.10%) |
Mar 24, 2021 | 28.65 | 28.88 | 27.93 | 27.99 | 2,452,779 | -0.22(-0.78%) |
Mar 23, 2021 | 30.17 | 30.17 | 28.20 | 28.21 | 4,183,543 | -2.16(-7.11%) |
Mar 22, 2021 | 30.32 | 30.95 | 30.27 | 30.37 | 1,285,701 | -0.25(-0.81%) |
Mar 19, 2021 | 30.91 | 31.01 | 30.05 | 30.61 | 3,406,386 | -0.13(-0.42%) |
Mar 18, 2021 | 30.94 | 31.53 | 30.51 | 30.74 | 2,342,519 | -0.95(-2.99%) |
Mar 17, 2021 | 30.27 | 32.09 | 30.06 | 31.69 | 3,155,551 | +1.15(+3.76%) |
Mar 16, 2021 | 30.84 | 30.95 | 30.34 | 30.54 | 1,949,763 | -0.42(-1.37%) |
Mar 15, 2021 | 29.71 | 31.01 | 29.71 | 30.96 | 3,201,003 | +1.50(+5.08%) |
Mar 12, 2021 | 28.09 | 29.48 | 27.87 | 29.47 | 3,125,695 | +0.43(+1.49%) |
Mar 11, 2021 | 28.93 | 29.25 | 28.48 | 29.03 | 2,197,032 | +0.50(+1.74%) |
Mar 10, 2021 | 28.44 | 28.77 | 27.88 | 28.54 | 2,784,698 | +0.22(+0.78%) |
Mar 09, 2021 | 28.46 | 29.14 | 28.11 | 28.32 | 3,822,145 | +1.00(+3.67%) |
Mar 08, 2021 | 28.24 | 28.43 | 27.28 | 27.32 | 2,683,633 | -1.03(-3.63%) |
Mar 05, 2021 | 28.47 | 28.62 | 26.92 | 28.35 | 3,994,433 | -0.06(-0.19%) |
Mar 04, 2021 | 28.97 | 29.46 | 27.68 | 28.40 | 4,215,810 | -0.79(-2.71%) |
Mar 03, 2021 | 29.78 | 29.80 | 28.73 | 29.19 | 2,916,377 | -1.24(-4.08%) |
Mar 02, 2021 | 29.47 | 30.80 | 29.47 | 30.43 | 3,016,747 | +1.01(+3.44%) |
Mar 01, 2021 | 31.18 | 31.37 | 29.27 | 29.42 | 3,469,867 | -0.92(-3.03%) |
Feb 26, 2021 | 31.43 | 31.85 | 29.95 | 30.34 | 4,253,792 | -2.15(-6.62%) |
Feb 25, 2021 | 33.17 | 34.19 | 32.04 | 32.49 | 4,604,538 | -1.24(-3.67%) |
Feb 24, 2021 | 31.40 | 34.17 | 31.17 | 33.73 | 5,697,080 | +1.99(+6.27%) |
Feb 23, 2021 | 31.29 | 31.83 | 30.29 | 31.74 | 3,374,051 | -0.05(-0.14%) |
Feb 22, 2021 | 30.35 | 32.13 | 30.03 | 31.78 | 4,933,065 | +1.99(+6.68%) |
Feb 19, 2021 | 29.95 | 30.17 | 29.61 | 29.79 | 2,570,370 | +0.41(+1.40%) |
Feb 18, 2021 | 29.48 | 29.89 | 28.82 | 29.38 | 2,660,570 | +0.17(+0.57%) |
Feb 17, 2021 | 29.48 | 29.85 | 28.83 | 29.22 | 3,837,052 | -0.81(-2.69%) |
Feb 16, 2021 | 30.17 | 30.88 | 29.84 | 30.02 | 2,838,452 | -0.54(-1.77%) |
Feb 12, 2021 | 29.80 | 30.81 | 29.39 | 30.56 | 2,507,556 | +0.55(+1.83%) |
Feb 11, 2021 | 30.56 | 30.88 | 29.84 | 30.01 | 2,004,139 | -0.48(-1.56%) |
Feb 10, 2021 | 30.68 | 31.02 | 30.32 | 30.49 | 2,565,208 | +0.18(+0.61%) |
Feb 09, 2021 | 30.69 | 30.82 | 30.01 | 30.31 | 2,413,240 | -0.21(-0.69%) |
Feb 08, 2021 | 30.07 | 30.80 | 29.85 | 30.52 | 3,160,251 | +1.12(+3.81%) |
Feb 05, 2021 | 29.18 | 29.67 | 28.64 | 29.40 | 3,329,159 | +0.40(+1.39%) |
Feb 04, 2021 | 28.01 | 29.06 | 27.69 | 29.00 | 4,388,827 | +0.03(+0.09%) |
Feb 03, 2021 | 29.54 | 29.66 | 28.64 | 28.97 | 3,426,560 | +0.08(+0.29%) |
Feb 02, 2021 | 31.02 | 31.45 | 28.80 | 28.89 | 9,654,263 | -4.47(-13.41%) |
Feb 01, 2021 | 34.27 | 36.33 | 32.21 | 33.36 | 19,577,780 | +3.59(+12.08%) |
Jan 29, 2021 | 30.69 | 31.28 | 29.54 | 29.77 | 7,330,409 | +1.08(+3.77%) |
Jan 28, 2021 | 28.39 | 29.43 | 27.35 | 28.68 | 9,207,966 | +2.90(+11.24%) |
Jan 27, 2021 | 26.90 | 26.94 | 25.63 | 25.79 | 3,723,664 | -1.63(-5.95%) |
Jan 26, 2021 | 27.51 | 27.78 | 27.15 | 27.42 | 1,807,204 | +0.14(+0.50%) |
Jan 25, 2021 | 28.05 | 28.13 | 27.06 | 27.28 | 2,481,945 | -0.43(-1.56%) |
Jan 22, 2021 | 27.20 | 28.07 | 27.07 | 27.71 | 2,877,354 | -0.56(-1.98%) |
Jan 21, 2021 | 29.25 | 29.46 | 27.97 | 28.27 | 3,488,918 | -0.91(-3.11%) |
Jan 20, 2021 | 27.40 | 29.33 | 27.31 | 29.18 | 5,690,052 | +2.10(+7.75%) |
Jan 19, 2021 | 27.51 | 27.81 | 26.81 | 27.08 | 5,040,701 | +0.18(+0.68%) |
Jan 15, 2021 | 28.23 | 28.33 | 26.89 | 26.90 | 4,802,242 | -1.69(-5.90%) |
Jan 14, 2021 | 29.44 | 29.81 | 28.33 | 28.58 | 5,252,309 | -0.75(-2.56%) |
Jan 13, 2021 | 30.76 | 30.92 | 29.31 | 29.33 | 4,392,942 | -1.86(-5.97%) |
Jan 12, 2021 | 31.37 | 31.41 | 30.44 | 31.20 | 2,665,638 | -0.23(-0.73%) |
Jan 11, 2021 | 31.65 | 31.98 | 31.32 | 31.43 | 2,647,183 | -1.05(-3.22%) |
Jan 08, 2021 | 34.09 | 34.15 | 31.80 | 32.47 | 5,275,967 | -2.65(-7.55%) |
Jan 07, 2021 | 35.04 | 35.48 | 34.49 | 35.12 | 2,218,548 | +0.26(+0.74%) |
Jan 06, 2021 | 34.68 | 34.99 | 33.88 | 34.86 | 3,732,585 | -0.17(-0.47%) |
Jan 05, 2021 | 34.48 | 35.10 | 33.53 | 35.03 | 3,486,745 | +0.80(+2.33%) |