Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.97 | 29.05 | 28.71 | 28.79 | 1,347,620 | -0.27(-0.92%) |
Apr 29, 2021 | 29.16 | 29.18 | 28.87 | 29.06 | 524,089 | +0.06(+0.19%) |
Apr 28, 2021 | 28.98 | 29.15 | 28.77 | 29.00 | 1,344,549 | +0.42(+1.46%) |
Apr 27, 2021 | 28.56 | 28.67 | 28.55 | 28.58 | 877,158 | +0.30(+1.05%) |
Apr 26, 2021 | 28.15 | 28.31 | 28.09 | 28.29 | 716,834 | +0.37(+1.33%) |
Apr 23, 2021 | 27.97 | 28.01 | 27.86 | 27.92 | 583,335 | +0.21(+0.77%) |
Apr 22, 2021 | 28.01 | 28.01 | 27.60 | 27.70 | 1,062,803 | +0.19(+0.71%) |
Apr 21, 2021 | 27.18 | 27.51 | 27.12 | 27.51 | 501,321 | +0.06(+0.20%) |
Apr 20, 2021 | 27.73 | 27.73 | 27.34 | 27.45 | 1,383,549 | -0.44(-1.56%) |
Apr 19, 2021 | 27.95 | 27.95 | 27.81 | 27.89 | 1,231,868 | -0.72(-2.53%) |
Apr 16, 2021 | 28.58 | 28.65 | 28.49 | 28.61 | 448,487 | +0.17(+0.59%) |
Apr 15, 2021 | 28.37 | 28.47 | 28.24 | 28.44 | 1,011,231 | +0.06(+0.20%) |
Apr 14, 2021 | 28.48 | 28.57 | 28.35 | 28.39 | 972,125 | +0.31(+1.12%) |
Apr 13, 2021 | 28.11 | 28.20 | 27.98 | 28.07 | 2,570,104 | +0.20(+0.73%) |
Apr 12, 2021 | 27.96 | 28.02 | 27.77 | 27.87 | 930,519 | -1.26(-4.32%) |
Apr 09, 2021 | 29.06 | 29.18 | 29.04 | 29.13 | 547,167 | -0.09(-0.32%) |
Apr 08, 2021 | 29.30 | 29.31 | 29.19 | 29.22 | 491,373 | +0.18(+0.61%) |
Apr 07, 2021 | 29.12 | 29.12 | 28.95 | 29.05 | 820,604 | -0.24(-0.82%) |
Apr 06, 2021 | 29.20 | 29.33 | 29.18 | 29.29 | 424,627 | +0.06(+0.22%) |
Apr 05, 2021 | 29.24 | 29.24 | 29.02 | 29.22 | 943,527 | -0.33(-1.13%) |
Apr 01, 2021 | 29.55 | 29.64 | 29.50 | 29.56 | 1,060,973 | +0.36(+1.24%) |
Mar 31, 2021 | 29.09 | 29.29 | 29.08 | 29.19 | 539,927 | +0.06(+0.22%) |
Mar 30, 2021 | 29.09 | 29.16 | 28.95 | 29.13 | 652,380 | +0.00(+0.00%) |
Mar 29, 2021 | 29.13 | 29.21 | 29.01 | 29.13 | 488,580 | -0.27(-0.91%) |
Mar 26, 2021 | 28.96 | 29.41 | 28.84 | 29.40 | 879,699 | +0.64(+2.22%) |
Mar 25, 2021 | 28.52 | 28.77 | 28.46 | 28.76 | 1,140,921 | -0.11(-0.37%) |
Mar 24, 2021 | 28.94 | 29.04 | 28.87 | 28.87 | 821,843 | -0.42(-1.42%) |
Mar 23, 2021 | 29.42 | 29.51 | 29.27 | 29.28 | 666,517 | -0.26(-0.88%) |
Mar 22, 2021 | 29.50 | 29.65 | 29.32 | 29.54 | 360,748 | +0.15(+0.50%) |
Mar 19, 2021 | 29.29 | 29.46 | 29.14 | 29.39 | 1,241,274 | +0.62(+2.15%) |
Mar 18, 2021 | 28.90 | 29.00 | 28.73 | 28.77 | 831,234 | -0.85(-2.87%) |
Mar 17, 2021 | 29.41 | 29.75 | 29.26 | 29.63 | 1,184,621 | -0.40(-1.32%) |
Mar 16, 2021 | 29.96 | 30.07 | 29.88 | 30.02 | 1,058,441 | +0.27(+0.90%) |
Mar 15, 2021 | 29.64 | 29.80 | 29.51 | 29.76 | 603,410 | -0.13(-0.43%) |
Mar 12, 2021 | 29.84 | 29.93 | 29.75 | 29.88 | 1,282,142 | -0.46(-1.52%) |
Mar 11, 2021 | 30.26 | 30.41 | 30.19 | 30.35 | 644,116 | +0.36(+1.20%) |
Mar 10, 2021 | 29.95 | 30.00 | 29.79 | 29.99 | 660,070 | +0.13(+0.43%) |
Mar 09, 2021 | 29.76 | 30.00 | 29.70 | 29.86 | 828,146 | +0.31(+1.03%) |
Mar 08, 2021 | 29.67 | 29.79 | 29.51 | 29.55 | 759,472 | +0.01(+0.03%) |
Mar 05, 2021 | 29.66 | 29.66 | 29.22 | 29.54 | 1,083,858 | +0.03(+0.09%) |
Mar 04, 2021 | 30.01 | 30.18 | 29.41 | 29.51 | 1,353,708 | -0.21(-0.72%) |
Mar 03, 2021 | 29.89 | 29.98 | 29.71 | 29.73 | 1,034,654 | +0.24(+0.82%) |
Mar 02, 2021 | 29.52 | 29.61 | 29.35 | 29.49 | 754,632 | +0.22(+0.76%) |
Mar 01, 2021 | 28.96 | 29.29 | 28.96 | 29.27 | 910,888 | +0.86(+3.03%) |
Feb 26, 2021 | 28.39 | 28.50 | 28.07 | 28.40 | 1,491,454 | -0.70(-2.41%) |
Feb 25, 2021 | 29.53 | 29.73 | 29.04 | 29.11 | 1,009,210 | -0.33(-1.13%) |
Feb 24, 2021 | 29.17 | 29.48 | 29.07 | 29.44 | 678,950 | +0.28(+0.95%) |
Feb 23, 2021 | 28.90 | 29.23 | 28.78 | 29.16 | 999,782 | +0.22(+0.77%) |
Feb 22, 2021 | 28.84 | 29.07 | 28.77 | 28.94 | 886,433 | -0.40(-1.36%) |
Feb 19, 2021 | 29.39 | 29.50 | 29.33 | 29.34 | 817,894 | -0.19(-0.63%) |
Feb 18, 2021 | 29.48 | 29.53 | 29.27 | 29.52 | 905,356 | +0.11(+0.38%) |
Feb 17, 2021 | 29.23 | 29.45 | 29.21 | 29.41 | 644,722 | +0.17(+0.57%) |
Feb 16, 2021 | 29.29 | 29.38 | 29.21 | 29.25 | 443,134 | +0.03(+0.10%) |
Feb 12, 2021 | 29.13 | 29.26 | 29.12 | 29.22 | 508,899 | +0.04(+0.13%) |
Feb 11, 2021 | 29.15 | 29.27 | 29.08 | 29.18 | 770,406 | +0.24(+0.83%) |
Feb 10, 2021 | 29.09 | 29.09 | 28.82 | 28.94 | 582,760 | +0.01(+0.03%) |
Feb 09, 2021 | 28.88 | 28.98 | 28.84 | 28.93 | 568,173 | -0.06(-0.19%) |
Feb 08, 2021 | 28.90 | 29.09 | 28.90 | 28.99 | 534,570 | +0.30(+1.03%) |
Feb 05, 2021 | 28.64 | 28.73 | 28.50 | 28.69 | 586,851 | +0.04(+0.13%) |
Feb 04, 2021 | 28.58 | 28.66 | 28.43 | 28.65 | 1,142,369 | +0.18(+0.65%) |
Feb 03, 2021 | 28.46 | 28.59 | 28.36 | 28.47 | 823,614 | +0.35(+1.25%) |
Feb 02, 2021 | 28.03 | 28.26 | 27.95 | 28.12 | 2,448,963 | +0.57(+2.08%) |