Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.20 | 30.73 | 29.97 | 30.54 | 49,700 | +0.06(+0.20%) |
Apr 29, 2021 | 30.87 | 31.20 | 30.40 | 30.48 | 24,707 | -0.23(-0.75%) |
Apr 28, 2021 | 30.50 | 30.78 | 30.40 | 30.71 | 27,629 | +0.33(+1.09%) |
Apr 27, 2021 | 30.56 | 30.86 | 30.28 | 30.38 | 37,411 | -0.51(-1.65%) |
Apr 26, 2021 | 30.91 | 31.60 | 30.75 | 30.89 | 38,931 | +0.23(+0.75%) |
Apr 23, 2021 | 30.51 | 31.39 | 30.00 | 30.66 | 85,800 | +0.36(+1.19%) |
Apr 22, 2021 | 29.86 | 30.99 | 29.75 | 30.30 | 70,837 | +0.63(+2.12%) |
Apr 21, 2021 | 30.03 | 30.58 | 29.55 | 29.67 | 22,333 | -0.29(-0.97%) |
Apr 20, 2021 | 30.26 | 30.26 | 29.11 | 29.96 | 55,473 | -0.38(-1.25%) |
Apr 19, 2021 | 30.00 | 30.42 | 29.77 | 30.34 | 43,779 | +0.10(+0.33%) |
Apr 16, 2021 | 30.41 | 30.52 | 29.41 | 30.24 | 41,800 | +0.00(+0.00%) |
Apr 15, 2021 | 29.63 | 30.36 | 29.40 | 30.24 | 54,066 | +0.75(+2.54%) |
Apr 14, 2021 | 29.41 | 29.89 | 29.40 | 29.49 | 22,957 | +0.15(+0.51%) |
Apr 13, 2021 | 29.11 | 29.42 | 28.84 | 29.34 | 40,651 | +0.09(+0.31%) |
Apr 12, 2021 | 29.51 | 29.57 | 28.79 | 29.25 | 32,912 | -0.23(-0.78%) |
Apr 09, 2021 | 29.84 | 30.07 | 29.27 | 29.48 | 50,900 | -0.35(-1.17%) |
Apr 08, 2021 | 29.16 | 29.85 | 29.08 | 29.83 | 82,257 | +0.67(+2.30%) |
Apr 07, 2021 | 30.31 | 30.39 | 29.00 | 29.16 | 65,817 | -1.13(-3.73%) |
Apr 06, 2021 | 30.23 | 30.88 | 30.06 | 30.29 | 76,216 | +0.12(+0.40%) |
Apr 05, 2021 | 29.80 | 30.66 | 28.84 | 30.17 | 131,239 | +0.82(+2.79%) |
Apr 01, 2021 | 28.33 | 29.70 | 28.31 | 29.35 | 156,200 | +1.06(+3.75%) |
Mar 31, 2021 | 27.65 | 28.70 | 27.65 | 28.29 | 120,252 | +0.51(+1.84%) |
Mar 30, 2021 | 27.23 | 28.05 | 27.16 | 27.78 | 121,128 | +0.66(+2.43%) |
Mar 29, 2021 | 27.15 | 27.65 | 27.05 | 27.12 | 80,361 | -0.20(-0.73%) |
Mar 26, 2021 | 27.15 | 27.42 | 26.80 | 27.32 | 83,300 | +0.50(+1.86%) |
Mar 25, 2021 | 25.72 | 27.17 | 25.57 | 26.82 | 85,806 | +0.82(+3.15%) |
Mar 24, 2021 | 26.36 | 26.78 | 25.82 | 26.00 | 92,650 | +0.01(+0.04%) |
Mar 23, 2021 | 27.50 | 27.53 | 25.79 | 25.99 | 91,809 | -1.69(-6.11%) |
Mar 22, 2021 | 27.02 | 28.26 | 26.88 | 27.68 | 135,682 | +0.66(+2.44%) |
Mar 19, 2021 | 26.62 | 27.29 | 26.46 | 27.02 | 162,600 | +0.38(+1.43%) |
Mar 18, 2021 | 27.40 | 27.44 | 26.56 | 26.64 | 65,743 | -0.64(-2.35%) |
Mar 17, 2021 | 27.89 | 27.89 | 27.00 | 27.28 | 91,232 | -0.43(-1.55%) |
Mar 16, 2021 | 27.64 | 27.95 | 27.04 | 27.71 | 65,027 | -0.13(-0.47%) |
Mar 15, 2021 | 28.11 | 28.38 | 27.55 | 27.84 | 57,387 | -0.48(-1.69%) |
Mar 12, 2021 | 28.45 | 28.56 | 27.94 | 28.32 | 149,700 | -0.04(-0.14%) |
Mar 11, 2021 | 28.33 | 28.38 | 27.75 | 28.36 | 88,206 | +0.19(+0.67%) |
Mar 10, 2021 | 27.66 | 28.35 | 27.66 | 28.17 | 84,402 | +0.59(+2.14%) |
Mar 09, 2021 | 28.49 | 28.49 | 27.30 | 27.58 | 45,668 | -0.38(-1.36%) |
Mar 08, 2021 | 26.99 | 28.27 | 26.65 | 27.96 | 128,814 | +1.18(+4.41%) |
Mar 05, 2021 | 26.58 | 27.26 | 25.68 | 26.78 | 93,000 | +0.50(+1.90%) |
Mar 04, 2021 | 26.26 | 26.50 | 25.98 | 26.28 | 116,518 | +0.02(+0.08%) |
Mar 03, 2021 | 26.10 | 26.36 | 25.83 | 26.26 | 95,922 | +0.17(+0.65%) |
Mar 02, 2021 | 26.42 | 26.45 | 25.62 | 26.09 | 73,767 | -0.21(-0.80%) |
Mar 01, 2021 | 26.25 | 26.37 | 25.84 | 26.30 | 108,956 | +0.59(+2.29%) |
Feb 26, 2021 | 27.00 | 27.00 | 25.64 | 25.71 | 80,800 | -0.94(-3.53%) |
Feb 25, 2021 | 26.65 | 26.90 | 26.56 | 26.65 | 107,052 | +0.10(+0.38%) |
Feb 24, 2021 | 26.06 | 26.70 | 25.73 | 26.55 | 70,319 | +0.57(+2.19%) |
Feb 23, 2021 | 26.10 | 26.50 | 25.61 | 25.98 | 49,737 | -0.61(-2.29%) |
Feb 22, 2021 | 26.25 | 26.90 | 26.13 | 26.59 | 80,442 | -0.02(-0.08%) |
Feb 19, 2021 | 25.79 | 27.05 | 25.53 | 26.61 | 88,100 | +0.96(+3.74%) |
Feb 18, 2021 | 25.59 | 25.83 | 25.18 | 25.65 | 79,044 | +0.06(+0.23%) |
Feb 17, 2021 | 26.13 | 26.13 | 25.58 | 25.59 | 82,064 | -0.71(-2.70%) |
Feb 16, 2021 | 27.38 | 27.38 | 26.15 | 26.30 | 59,077 | -0.59(-2.19%) |
Feb 12, 2021 | 27.53 | 27.60 | 26.61 | 26.89 | 72,000 | -0.57(-2.08%) |
Feb 11, 2021 | 28.58 | 28.67 | 27.21 | 27.46 | 71,731 | -0.74(-2.62%) |
Feb 10, 2021 | 28.12 | 29.39 | 27.58 | 28.20 | 137,022 | +0.10(+0.36%) |
Feb 09, 2021 | 27.80 | 28.23 | 27.16 | 28.10 | 125,311 | +0.35(+1.26%) |
Feb 08, 2021 | 28.19 | 28.40 | 27.11 | 27.75 | 111,017 | +0.05(+0.18%) |
Feb 05, 2021 | 28.91 | 29.31 | 27.50 | 27.70 | 138,800 | -0.10(-0.36%) |
Feb 04, 2021 | 26.06 | 27.93 | 26.00 | 27.80 | 144,473 | +2.21(+8.64%) |
Feb 03, 2021 | 25.55 | 25.88 | 24.91 | 25.59 | 36,681 | -0.17(-0.66%) |
Feb 02, 2021 | 25.00 | 25.78 | 24.52 | 25.76 | 72,495 | +1.05(+4.25%) |