Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.55 | 28.64 | 28.31 | 28.40 | 1,533,052 | -0.48(-1.65%) |
Apr 29, 2021 | 28.99 | 28.99 | 28.59 | 28.88 | 1,132,650 | -0.13(-0.46%) |
Apr 28, 2021 | 28.86 | 29.05 | 28.86 | 29.01 | 483,037 | +0.05(+0.19%) |
Apr 27, 2021 | 28.91 | 28.98 | 28.86 | 28.96 | 451,522 | -0.08(-0.28%) |
Apr 26, 2021 | 28.93 | 29.04 | 28.91 | 29.04 | 691,225 | +0.12(+0.40%) |
Apr 23, 2021 | 28.67 | 29.00 | 28.63 | 28.92 | 2,349,382 | +0.36(+1.26%) |
Apr 22, 2021 | 28.67 | 28.75 | 28.52 | 28.56 | 690,895 | -0.13(-0.44%) |
Apr 21, 2021 | 28.19 | 28.69 | 28.15 | 28.69 | 816,680 | +0.23(+0.82%) |
Apr 20, 2021 | 28.74 | 28.74 | 28.34 | 28.46 | 1,184,248 | -0.63(-2.16%) |
Apr 19, 2021 | 29.12 | 29.16 | 28.99 | 29.09 | 504,486 | -0.03(-0.09%) |
Apr 16, 2021 | 28.91 | 29.14 | 28.90 | 29.11 | 1,833,319 | +0.33(+1.16%) |
Apr 15, 2021 | 28.74 | 28.78 | 28.62 | 28.78 | 639,984 | +0.08(+0.28%) |
Apr 14, 2021 | 28.60 | 28.78 | 28.59 | 28.70 | 2,055,168 | -0.11(-0.37%) |
Apr 13, 2021 | 28.59 | 28.84 | 28.53 | 28.81 | 5,445,207 | +0.36(+1.26%) |
Apr 12, 2021 | 28.51 | 28.54 | 28.41 | 28.45 | 463,556 | -0.03(-0.09%) |
Apr 09, 2021 | 28.43 | 28.47 | 28.35 | 28.47 | 495,918 | -0.11(-0.38%) |
Apr 08, 2021 | 28.65 | 28.65 | 28.51 | 28.58 | 412,252 | -0.15(-0.53%) |
Apr 07, 2021 | 28.67 | 28.81 | 28.65 | 28.74 | 284,210 | +0.05(+0.19%) |
Apr 06, 2021 | 28.64 | 28.70 | 28.59 | 28.68 | 1,236,076 | -0.44(-1.51%) |
Apr 05, 2021 | 28.84 | 29.14 | 28.82 | 29.12 | 467,708 | +0.53(+1.85%) |
Apr 01, 2021 | 28.34 | 28.63 | 28.29 | 28.59 | 506,157 | +0.28(+0.98%) |
Mar 31, 2021 | 28.30 | 28.43 | 28.25 | 28.31 | 538,139 | +0.02(+0.06%) |
Mar 30, 2021 | 28.11 | 28.33 | 28.11 | 28.29 | 605,667 | +0.04(+0.13%) |
Mar 29, 2021 | 28.14 | 28.62 | 28.06 | 28.26 | 626,579 | +0.01(+0.03%) |
Mar 26, 2021 | 28.06 | 28.28 | 28.04 | 28.25 | 779,936 | +0.23(+0.83%) |
Mar 25, 2021 | 27.81 | 28.05 | 27.75 | 28.02 | 1,764,674 | +0.15(+0.55%) |
Mar 24, 2021 | 27.86 | 28.05 | 27.85 | 27.86 | 1,377,384 | +0.07(+0.26%) |
Mar 23, 2021 | 27.94 | 28.08 | 27.76 | 27.79 | 2,913,619 | -0.41(-1.47%) |
Mar 22, 2021 | 28.18 | 28.29 | 28.09 | 28.20 | 1,998,191 | +0.08(+0.29%) |
Mar 19, 2021 | 28.09 | 28.19 | 27.88 | 28.12 | 993,284 | +0.00(+0.00%) |
Mar 18, 2021 | 28.25 | 28.41 | 28.10 | 28.12 | 808,857 | -0.34(-1.20%) |
Mar 17, 2021 | 28.23 | 28.54 | 28.15 | 28.47 | 530,107 | +0.25(+0.89%) |
Mar 16, 2021 | 28.30 | 28.30 | 28.12 | 28.21 | 540,731 | -0.02(-0.06%) |
Mar 15, 2021 | 28.29 | 28.31 | 28.03 | 28.23 | 654,187 | -0.17(-0.60%) |
Mar 12, 2021 | 28.13 | 28.40 | 28.09 | 28.40 | 522,851 | +0.06(+0.22%) |
Mar 11, 2021 | 28.29 | 28.36 | 28.11 | 28.34 | 753,659 | +0.26(+0.93%) |
Mar 10, 2021 | 27.90 | 28.09 | 27.83 | 28.08 | 767,251 | +0.35(+1.26%) |
Mar 09, 2021 | 27.80 | 27.80 | 27.68 | 27.73 | 623,899 | +0.25(+0.92%) |
Mar 08, 2021 | 27.34 | 27.67 | 27.32 | 27.48 | 1,255,568 | +0.32(+1.19%) |
Mar 05, 2021 | 27.20 | 27.20 | 26.74 | 27.15 | 1,220,432 | +0.30(+1.10%) |
Mar 04, 2021 | 27.19 | 27.34 | 26.67 | 26.86 | 2,230,366 | -0.14(-0.53%) |
Mar 03, 2021 | 27.10 | 27.20 | 26.87 | 27.00 | 798,867 | -0.35(-1.28%) |
Mar 02, 2021 | 27.30 | 27.39 | 27.20 | 27.35 | 825,546 | -0.04(-0.13%) |
Mar 01, 2021 | 27.17 | 27.42 | 27.14 | 27.39 | 841,616 | +0.50(+1.87%) |
Feb 26, 2021 | 27.19 | 27.19 | 26.87 | 26.88 | 2,189,121 | -0.19(-0.70%) |
Feb 25, 2021 | 27.54 | 27.61 | 26.98 | 27.07 | 1,436,797 | -0.37(-1.34%) |
Feb 24, 2021 | 27.13 | 27.47 | 27.08 | 27.44 | 784,876 | +0.22(+0.83%) |
Feb 23, 2021 | 27.11 | 27.25 | 26.75 | 27.22 | 1,236,486 | +0.06(+0.23%) |
Feb 22, 2021 | 27.08 | 27.29 | 27.05 | 27.15 | 1,128,469 | -0.04(-0.17%) |
Feb 19, 2021 | 27.23 | 27.34 | 27.15 | 27.20 | 649,724 | +0.08(+0.30%) |
Feb 18, 2021 | 27.05 | 27.16 | 26.90 | 27.12 | 864,750 | -0.16(-0.59%) |
Feb 17, 2021 | 27.18 | 27.28 | 27.09 | 27.28 | 1,242,839 | -0.32(-1.17%) |
Feb 16, 2021 | 27.64 | 27.69 | 27.50 | 27.60 | 1,026,627 | -0.19(-0.68%) |
Feb 12, 2021 | 27.43 | 27.79 | 27.41 | 27.79 | 1,183,705 | +0.18(+0.65%) |
Feb 11, 2021 | 27.63 | 27.65 | 27.42 | 27.61 | 802,521 | +0.13(+0.49%) |
Feb 10, 2021 | 27.64 | 27.64 | 27.33 | 27.48 | 776,919 | -0.09(-0.33%) |
Feb 09, 2021 | 27.45 | 27.59 | 27.40 | 27.57 | 659,714 | -0.07(-0.26%) |
Feb 08, 2021 | 27.61 | 27.65 | 27.49 | 27.64 | 1,335,482 | +0.32(+1.18%) |
Feb 05, 2021 | 27.23 | 27.32 | 26.99 | 27.32 | 1,063,176 | +0.42(+1.57%) |
Feb 04, 2021 | 26.61 | 26.94 | 26.57 | 26.89 | 593,758 | +0.31(+1.18%) |
Feb 03, 2021 | 26.51 | 26.60 | 26.37 | 26.58 | 2,293,966 | +0.13(+0.51%) |
Feb 02, 2021 | 25.89 | 26.49 | 25.83 | 26.44 | 3,429,048 | +0.64(+2.47%) |