Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.44 | 29.95 | 28.99 | 29.00 | 1,123,944 | -0.76(-2.57%) |
Apr 29, 2021 | 29.51 | 30.04 | 29.49 | 29.76 | 653,874 | +0.53(+1.81%) |
Apr 28, 2021 | 29.49 | 29.68 | 29.04 | 29.23 | 621,899 | -0.24(-0.83%) |
Apr 27, 2021 | 29.32 | 29.49 | 28.95 | 29.48 | 767,800 | +0.23(+0.77%) |
Apr 26, 2021 | 30.12 | 30.29 | 29.18 | 29.25 | 955,478 | -0.52(-1.74%) |
Apr 23, 2021 | 28.37 | 30.02 | 28.37 | 29.77 | 1,237,614 | +1.42(+5.01%) |
Apr 22, 2021 | 29.10 | 29.35 | 28.34 | 28.35 | 1,170,321 | -0.70(-2.40%) |
Apr 21, 2021 | 28.62 | 29.08 | 28.37 | 29.05 | 891,895 | +0.43(+1.51%) |
Apr 20, 2021 | 29.86 | 30.00 | 28.36 | 28.62 | 1,629,213 | -1.61(-5.32%) |
Apr 19, 2021 | 30.27 | 30.50 | 29.71 | 30.22 | 979,103 | -0.31(-1.03%) |
Apr 16, 2021 | 31.15 | 31.27 | 30.03 | 30.54 | 984,867 | -0.05(-0.16%) |
Apr 15, 2021 | 30.59 | 30.70 | 29.65 | 30.59 | 1,329,871 | +0.07(+0.23%) |
Apr 14, 2021 | 29.72 | 31.09 | 29.61 | 30.52 | 1,930,270 | +0.88(+2.98%) |
Apr 13, 2021 | 29.50 | 29.72 | 28.60 | 29.64 | 2,084,474 | -0.25(-0.82%) |
Apr 12, 2021 | 31.73 | 31.73 | 29.61 | 29.88 | 2,424,641 | -1.73(-5.49%) |
Apr 09, 2021 | 31.51 | 31.62 | 31.25 | 31.62 | 356,723 | +0.38(+1.22%) |
Apr 08, 2021 | 31.27 | 31.33 | 30.56 | 31.23 | 344,586 | -0.07(-0.22%) |
Apr 07, 2021 | 31.72 | 31.91 | 31.16 | 31.30 | 379,663 | -0.39(-1.24%) |
Apr 06, 2021 | 31.93 | 32.25 | 31.45 | 31.69 | 397,715 | -0.24(-0.74%) |
Apr 05, 2021 | 32.34 | 32.52 | 31.63 | 31.93 | 315,855 | +0.07(+0.22%) |
Apr 01, 2021 | 31.84 | 32.18 | 31.59 | 31.86 | 474,883 | +0.03(+0.09%) |
Mar 31, 2021 | 32.02 | 32.51 | 31.71 | 31.83 | 436,782 | -0.27(-0.85%) |
Mar 30, 2021 | 31.87 | 32.39 | 31.85 | 32.11 | 338,134 | +0.51(+1.61%) |
Mar 29, 2021 | 32.23 | 32.42 | 31.36 | 31.60 | 516,087 | -1.18(-3.59%) |
Mar 26, 2021 | 32.29 | 32.82 | 32.04 | 32.77 | 338,969 | +1.02(+3.21%) |
Mar 25, 2021 | 30.96 | 32.02 | 30.68 | 31.75 | 393,102 | +0.65(+2.08%) |
Mar 24, 2021 | 31.43 | 32.36 | 31.10 | 31.11 | 774,789 | +0.10(+0.32%) |
Mar 23, 2021 | 32.14 | 32.39 | 30.71 | 31.01 | 448,811 | -1.52(-4.67%) |
Mar 22, 2021 | 32.93 | 33.23 | 32.13 | 32.53 | 397,427 | -0.78(-2.35%) |
Mar 19, 2021 | 33.61 | 33.76 | 32.71 | 33.31 | 1,522,401 | -0.30(-0.90%) |
Mar 18, 2021 | 33.72 | 34.88 | 33.42 | 33.62 | 597,362 | +0.32(+0.97%) |
Mar 17, 2021 | 33.62 | 33.73 | 32.98 | 33.29 | 240,085 | +0.06(+0.18%) |
Mar 16, 2021 | 33.20 | 33.29 | 32.67 | 33.23 | 304,659 | -0.37(-1.11%) |
Mar 15, 2021 | 34.05 | 34.06 | 33.15 | 33.61 | 350,962 | -0.65(-1.89%) |
Mar 12, 2021 | 33.45 | 34.28 | 33.38 | 34.25 | 389,171 | +1.36(+4.14%) |
Mar 11, 2021 | 32.76 | 33.02 | 32.37 | 32.89 | 517,643 | -0.09(-0.27%) |
Mar 10, 2021 | 32.89 | 33.26 | 32.69 | 32.98 | 638,387 | +0.06(+0.18%) |
Mar 09, 2021 | 32.36 | 33.50 | 31.34 | 32.92 | 1,056,800 | +0.17(+0.51%) |
Mar 08, 2021 | 32.02 | 33.19 | 31.81 | 32.75 | 588,489 | +1.04(+3.29%) |
Mar 05, 2021 | 31.41 | 31.75 | 30.78 | 31.71 | 446,171 | +1.06(+3.47%) |
Mar 04, 2021 | 30.99 | 31.73 | 30.25 | 30.65 | 477,915 | -0.41(-1.32%) |
Mar 03, 2021 | 30.19 | 31.50 | 30.14 | 31.06 | 514,482 | +1.12(+3.74%) |
Mar 02, 2021 | 30.22 | 30.26 | 29.67 | 29.94 | 328,054 | -0.29(-0.97%) |
Mar 01, 2021 | 29.91 | 30.38 | 29.63 | 30.23 | 352,687 | +0.94(+3.19%) |
Feb 26, 2021 | 29.80 | 30.01 | 29.25 | 29.29 | 369,209 | -0.69(-2.31%) |
Feb 25, 2021 | 30.91 | 31.07 | 29.97 | 29.99 | 278,978 | -0.86(-2.78%) |
Feb 24, 2021 | 30.47 | 30.91 | 30.10 | 30.84 | 395,657 | +0.60(+2.00%) |
Feb 23, 2021 | 30.21 | 31.03 | 30.03 | 30.24 | 560,986 | +0.11(+0.36%) |
Feb 22, 2021 | 29.21 | 30.21 | 29.21 | 30.13 | 342,546 | +0.79(+2.69%) |
Feb 19, 2021 | 29.01 | 29.41 | 28.93 | 29.34 | 275,522 | +0.50(+1.72%) |
Feb 18, 2021 | 28.83 | 29.07 | 28.59 | 28.85 | 223,863 | -0.12(-0.40%) |
Feb 17, 2021 | 28.95 | 29.28 | 28.89 | 28.96 | 304,955 | -0.25(-0.87%) |
Feb 16, 2021 | 28.92 | 29.35 | 28.62 | 29.22 | 496,230 | +0.62(+2.18%) |
Feb 12, 2021 | 28.51 | 28.86 | 28.32 | 28.59 | 177,729 | -0.05(-0.17%) |
Feb 11, 2021 | 28.96 | 29.17 | 28.25 | 28.64 | 321,974 | -0.25(-0.88%) |
Feb 10, 2021 | 29.08 | 29.33 | 28.71 | 28.89 | 301,884 | -0.08(-0.27%) |
Feb 09, 2021 | 28.42 | 29.02 | 28.17 | 28.97 | 287,785 | +0.53(+1.85%) |
Feb 08, 2021 | 28.09 | 28.47 | 27.89 | 28.45 | 271,747 | +0.52(+1.85%) |
Feb 05, 2021 | 28.50 | 28.59 | 27.78 | 27.93 | 361,411 | -0.29(-1.04%) |
Feb 04, 2021 | 27.62 | 28.37 | 27.62 | 28.22 | 599,107 | +0.70(+2.55%) |
Feb 03, 2021 | 27.56 | 27.94 | 27.24 | 27.52 | 382,901 | -0.22(-0.81%) |
Feb 02, 2021 | 27.84 | 27.92 | 27.37 | 27.74 | 401,812 | +0.30(+1.10%) |