Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.09 | 33.60 | 33.07 | 33.37 | 708,832 | +0.26(+0.77%) |
Apr 29, 2021 | 32.43 | 33.28 | 31.95 | 33.12 | 1,386,534 | +1.51(+4.79%) |
Apr 28, 2021 | 31.96 | 32.72 | 31.30 | 31.60 | 1,072,503 | -0.34(-1.08%) |
Apr 27, 2021 | 31.14 | 31.98 | 31.01 | 31.95 | 590,031 | +0.72(+2.30%) |
Apr 26, 2021 | 31.13 | 31.55 | 31.11 | 31.23 | 569,761 | +0.35(+1.15%) |
Apr 23, 2021 | 30.02 | 30.93 | 29.72 | 30.88 | 453,673 | +0.89(+2.98%) |
Apr 22, 2021 | 30.44 | 30.53 | 29.88 | 29.98 | 295,595 | -0.45(-1.49%) |
Apr 21, 2021 | 29.84 | 30.52 | 29.71 | 30.43 | 511,562 | +0.40(+1.34%) |
Apr 20, 2021 | 30.52 | 30.59 | 29.68 | 30.03 | 403,537 | -0.69(-2.24%) |
Apr 19, 2021 | 30.96 | 30.96 | 30.52 | 30.72 | 497,461 | +0.07(+0.22%) |
Apr 16, 2021 | 30.48 | 30.79 | 30.32 | 30.65 | 807,987 | +0.50(+1.66%) |
Apr 15, 2021 | 29.73 | 30.18 | 29.24 | 30.15 | 708,764 | +0.65(+2.20%) |
Apr 14, 2021 | 29.20 | 29.67 | 29.12 | 29.50 | 653,059 | +0.27(+0.91%) |
Apr 13, 2021 | 29.65 | 29.73 | 29.13 | 29.23 | 667,143 | -0.46(-1.56%) |
Apr 12, 2021 | 28.75 | 29.72 | 28.75 | 29.70 | 761,605 | +1.16(+4.07%) |
Apr 09, 2021 | 28.60 | 28.65 | 28.18 | 28.54 | 800,258 | +0.10(+0.35%) |
Apr 08, 2021 | 28.33 | 28.57 | 28.02 | 28.44 | 848,527 | +0.12(+0.42%) |
Apr 07, 2021 | 27.32 | 28.40 | 27.32 | 28.32 | 1,204,090 | +1.07(+3.93%) |
Apr 06, 2021 | 27.38 | 27.60 | 26.99 | 27.25 | 1,087,110 | -0.05(-0.18%) |
Apr 05, 2021 | 27.22 | 27.39 | 26.99 | 27.30 | 660,101 | +0.54(+2.02%) |
Apr 01, 2021 | 26.52 | 26.86 | 26.45 | 26.76 | 679,340 | +0.15(+0.55%) |
Mar 31, 2021 | 26.52 | 26.93 | 26.45 | 26.61 | 1,280,551 | +0.03(+0.11%) |
Mar 30, 2021 | 26.50 | 26.65 | 26.24 | 26.58 | 886,216 | +0.18(+0.67%) |
Mar 29, 2021 | 26.42 | 26.85 | 26.00 | 26.40 | 1,157,809 | -0.15(-0.56%) |
Mar 26, 2021 | 26.19 | 27.02 | 26.19 | 26.55 | 1,470,649 | +0.53(+2.04%) |
Mar 25, 2021 | 25.28 | 26.15 | 24.91 | 26.02 | 1,472,351 | +0.63(+2.48%) |
Mar 24, 2021 | 25.80 | 26.24 | 25.39 | 25.39 | 748,491 | -0.15(-0.57%) |
Mar 23, 2021 | 25.86 | 26.63 | 25.43 | 25.53 | 1,577,696 | -0.49(-1.90%) |
Mar 22, 2021 | 25.82 | 26.03 | 25.45 | 26.03 | 1,755,107 | +0.15(+0.56%) |
Mar 19, 2021 | 26.33 | 26.40 | 25.57 | 25.88 | 2,160,515 | -0.69(-2.58%) |
Mar 18, 2021 | 26.97 | 27.49 | 26.51 | 26.57 | 1,433,981 | -0.13(-0.47%) |
Mar 17, 2021 | 26.34 | 26.93 | 26.29 | 26.70 | 1,276,582 | +0.46(+1.77%) |
Mar 16, 2021 | 26.64 | 26.70 | 26.07 | 26.23 | 625,713 | -0.37(-1.38%) |
Mar 15, 2021 | 26.52 | 26.79 | 26.04 | 26.60 | 1,196,476 | +0.11(+0.40%) |
Mar 12, 2021 | 26.59 | 27.06 | 26.38 | 26.49 | 721,446 | +0.02(+0.07%) |
Mar 11, 2021 | 25.97 | 26.63 | 25.78 | 26.47 | 1,310,833 | +0.53(+2.05%) |
Mar 10, 2021 | 25.55 | 26.09 | 25.30 | 25.94 | 1,089,011 | +0.75(+3.00%) |
Mar 09, 2021 | 25.52 | 25.79 | 25.15 | 25.19 | 851,155 | -0.56(-2.18%) |
Mar 08, 2021 | 25.32 | 26.11 | 25.32 | 25.75 | 847,768 | +0.58(+2.31%) |
Mar 05, 2021 | 25.94 | 26.23 | 24.94 | 25.17 | 1,527,466 | -0.45(-1.74%) |
Mar 04, 2021 | 24.98 | 26.35 | 24.87 | 25.61 | 2,422,739 | +0.46(+1.85%) |
Mar 03, 2021 | 24.91 | 25.97 | 24.91 | 25.15 | 1,428,143 | +0.40(+1.60%) |
Mar 02, 2021 | 24.54 | 24.98 | 24.42 | 24.75 | 977,073 | +0.22(+0.91%) |
Mar 01, 2021 | 24.79 | 24.99 | 24.52 | 24.53 | 536,004 | +0.35(+1.44%) |
Feb 26, 2021 | 23.76 | 24.48 | 23.56 | 24.18 | 800,022 | +0.27(+1.13%) |
Feb 25, 2021 | 25.12 | 25.12 | 23.75 | 23.91 | 733,416 | -1.06(-4.26%) |
Feb 24, 2021 | 25.35 | 25.67 | 24.96 | 24.97 | 1,367,130 | -0.22(-0.88%) |
Feb 23, 2021 | 25.41 | 25.52 | 24.78 | 25.20 | 762,952 | -0.10(-0.38%) |
Feb 22, 2021 | 25.10 | 25.53 | 25.05 | 25.29 | 365,637 | -0.09(-0.34%) |
Feb 19, 2021 | 25.53 | 25.85 | 25.36 | 25.38 | 786,375 | -0.01(-0.04%) |
Feb 18, 2021 | 25.64 | 25.92 | 25.27 | 25.39 | 1,152,863 | -0.39(-1.50%) |
Feb 17, 2021 | 25.42 | 26.14 | 25.42 | 25.78 | 949,092 | +0.39(+1.52%) |
Feb 16, 2021 | 24.90 | 25.51 | 24.80 | 25.39 | 2,677,220 | +0.62(+2.50%) |
Feb 12, 2021 | 24.93 | 25.14 | 24.76 | 24.77 | 1,867,408 | -0.25(-1.01%) |
Feb 11, 2021 | 24.74 | 25.05 | 24.46 | 25.02 | 1,820,981 | +0.18(+0.74%) |
Feb 10, 2021 | 25.04 | 25.16 | 24.83 | 24.84 | 1,010,747 | -0.01(-0.04%) |
Feb 09, 2021 | 24.94 | 25.10 | 24.71 | 24.85 | 1,986,992 | -0.28(-1.12%) |
Feb 08, 2021 | 25.15 | 25.39 | 24.91 | 25.13 | 698,759 | +0.06(+0.23%) |
Feb 05, 2021 | 25.52 | 25.63 | 25.03 | 25.07 | 844,686 | -0.07(-0.27%) |
Feb 04, 2021 | 25.10 | 26.10 | 24.46 | 25.14 | 2,065,809 | +1.72(+7.35%) |
Feb 03, 2021 | 22.80 | 23.93 | 21.55 | 23.42 | 2,262,606 | +0.53(+2.32%) |
Feb 02, 2021 | 22.19 | 22.99 | 22.15 | 22.88 | 971,961 | +0.88(+4.00%) |