Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.52 | 32.56 | 31.24 | 31.57 | 91,820 | -1.47(-4.44%) |
Apr 29, 2021 | 33.42 | 33.42 | 32.42 | 33.04 | 26,563 | +0.00(+0.00%) |
Apr 28, 2021 | 32.59 | 33.09 | 32.56 | 33.04 | 14,483 | +0.26(+0.78%) |
Apr 27, 2021 | 32.49 | 32.79 | 32.41 | 32.78 | 9,833 | +0.09(+0.29%) |
Apr 26, 2021 | 32.63 | 32.80 | 32.60 | 32.69 | 31,380 | +0.27(+0.84%) |
Apr 23, 2021 | 31.71 | 32.62 | 31.71 | 32.42 | 24,965 | +0.94(+2.98%) |
Apr 22, 2021 | 31.98 | 32.03 | 31.26 | 31.48 | 16,442 | -0.36(-1.13%) |
Apr 21, 2021 | 30.64 | 31.86 | 30.64 | 31.84 | 33,960 | +0.70(+2.25%) |
Apr 20, 2021 | 31.67 | 31.80 | 30.77 | 31.14 | 70,783 | -1.60(-4.88%) |
Apr 19, 2021 | 32.87 | 32.88 | 32.48 | 32.74 | 27,893 | +0.09(+0.26%) |
Apr 16, 2021 | 31.98 | 32.65 | 31.96 | 32.65 | 54,055 | +1.16(+3.69%) |
Apr 15, 2021 | 31.10 | 31.54 | 31.10 | 31.49 | 22,971 | +0.66(+2.15%) |
Apr 14, 2021 | 30.86 | 31.01 | 30.63 | 30.83 | 16,131 | +0.13(+0.43%) |
Apr 13, 2021 | 30.19 | 30.69 | 30.19 | 30.69 | 24,481 | +0.56(+1.85%) |
Apr 12, 2021 | 30.28 | 30.30 | 29.82 | 30.14 | 25,533 | -0.50(-1.64%) |
Apr 09, 2021 | 30.27 | 30.64 | 30.26 | 30.64 | 14,386 | +0.15(+0.50%) |
Apr 08, 2021 | 30.32 | 30.53 | 30.12 | 30.49 | 32,591 | +0.67(+2.25%) |
Apr 07, 2021 | 29.78 | 29.96 | 29.68 | 29.81 | 19,371 | +0.12(+0.41%) |
Apr 06, 2021 | 29.48 | 29.70 | 29.30 | 29.69 | 38,740 | -0.82(-2.70%) |
Apr 05, 2021 | 29.83 | 30.55 | 29.73 | 30.52 | 52,146 | +1.48(+5.11%) |
Apr 01, 2021 | 28.33 | 29.09 | 28.28 | 29.03 | 18,935 | +1.34(+4.85%) |
Mar 31, 2021 | 27.76 | 28.01 | 27.69 | 27.69 | 15,462 | -0.10(-0.37%) |
Mar 30, 2021 | 27.48 | 27.87 | 27.48 | 27.79 | 14,340 | +0.09(+0.34%) |
Mar 29, 2021 | 27.60 | 27.83 | 27.41 | 27.70 | 16,582 | -0.29(-1.05%) |
Mar 26, 2021 | 27.23 | 28.07 | 27.23 | 27.99 | 19,887 | +1.02(+3.79%) |
Mar 25, 2021 | 26.35 | 26.99 | 26.16 | 26.97 | 54,919 | +0.41(+1.53%) |
Mar 24, 2021 | 26.70 | 27.07 | 26.56 | 26.56 | 6,706 | -0.19(-0.69%) |
Mar 23, 2021 | 27.41 | 27.49 | 26.65 | 26.75 | 28,838 | -1.10(-3.96%) |
Mar 22, 2021 | 27.69 | 28.10 | 27.67 | 27.85 | 10,414 | +0.25(+0.90%) |
Mar 19, 2021 | 27.36 | 27.73 | 27.06 | 27.60 | 9,309 | -0.01(-0.03%) |
Mar 18, 2021 | 28.10 | 28.56 | 27.57 | 27.61 | 22,749 | -1.01(-3.53%) |
Mar 17, 2021 | 27.92 | 28.73 | 27.79 | 28.62 | 20,678 | +0.40(+1.41%) |
Mar 16, 2021 | 28.27 | 28.34 | 28.13 | 28.23 | 17,960 | +0.09(+0.33%) |
Mar 15, 2021 | 27.97 | 28.13 | 27.39 | 28.13 | 21,221 | -0.09(-0.30%) |
Mar 12, 2021 | 27.54 | 28.22 | 27.53 | 28.22 | 8,568 | -0.08(-0.27%) |
Mar 11, 2021 | 27.93 | 28.34 | 27.78 | 28.29 | 30,993 | +0.74(+2.68%) |
Mar 10, 2021 | 27.46 | 27.59 | 27.19 | 27.56 | 12,355 | +0.54(+1.99%) |
Mar 09, 2021 | 26.83 | 27.12 | 26.83 | 27.02 | 13,918 | +1.18(+4.57%) |
Mar 08, 2021 | 25.74 | 26.32 | 25.52 | 25.84 | 17,694 | +0.01(+0.04%) |
Mar 05, 2021 | 25.91 | 25.91 | 24.92 | 25.83 | 17,137 | +0.40(+1.56%) |
Mar 04, 2021 | 26.28 | 26.61 | 25.01 | 25.43 | 28,645 | -0.86(-3.27%) |
Mar 03, 2021 | 26.58 | 26.76 | 26.18 | 26.29 | 31,593 | -0.55(-2.04%) |
Mar 02, 2021 | 26.77 | 27.00 | 26.56 | 26.84 | 38,211 | +0.28(+1.07%) |
Mar 01, 2021 | 26.14 | 26.57 | 25.99 | 26.55 | 30,733 | +1.24(+4.89%) |
Feb 26, 2021 | 26.19 | 26.19 | 25.28 | 25.32 | 46,333 | -0.97(-3.70%) |
Feb 25, 2021 | 27.83 | 27.97 | 26.09 | 26.29 | 60,227 | -1.20(-4.37%) |
Feb 24, 2021 | 26.77 | 27.57 | 26.61 | 27.49 | 11,879 | +0.65(+2.43%) |
Feb 23, 2021 | 26.56 | 26.96 | 25.88 | 26.84 | 82,324 | -0.03(-0.11%) |
Feb 22, 2021 | 26.96 | 27.36 | 26.83 | 26.87 | 17,971 | -0.24(-0.87%) |
Feb 19, 2021 | 27.32 | 27.48 | 26.96 | 27.10 | 13,751 | +0.19(+0.70%) |
Feb 18, 2021 | 26.79 | 26.92 | 26.38 | 26.91 | 13,173 | -0.27(-1.01%) |
Feb 17, 2021 | 27.24 | 27.29 | 26.36 | 27.19 | 51,601 | -0.85(-3.03%) |
Feb 16, 2021 | 28.10 | 28.19 | 27.88 | 28.04 | 34,618 | +0.82(+3.02%) |
Feb 12, 2021 | 26.57 | 27.23 | 26.54 | 27.22 | 20,416 | +0.43(+1.59%) |
Feb 11, 2021 | 26.58 | 26.79 | 26.39 | 26.79 | 29,551 | +0.61(+2.35%) |
Feb 10, 2021 | 26.71 | 26.81 | 25.92 | 26.18 | 47,836 | -0.35(-1.32%) |
Feb 09, 2021 | 26.21 | 26.58 | 26.16 | 26.53 | 7,855 | +0.47(+1.81%) |
Feb 08, 2021 | 26.13 | 26.31 | 25.95 | 26.05 | 14,038 | +0.21(+0.80%) |
Feb 05, 2021 | 25.64 | 25.85 | 25.36 | 25.85 | 20,945 | +0.49(+1.94%) |
Feb 04, 2021 | 25.13 | 25.35 | 25.04 | 25.35 | 23,514 | -0.01(-0.04%) |
Feb 03, 2021 | 25.24 | 25.36 | 24.91 | 25.36 | 23,760 | +0.07(+0.26%) |
Feb 02, 2021 | 24.94 | 25.30 | 24.77 | 25.30 | 38,049 | +0.92(+3.76%) |