Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.38 | 28.44 | 28.22 | 28.42 | 8,173,213 | +0.03(+0.11%) |
Apr 29, 2021 | 28.06 | 28.52 | 28.06 | 28.38 | 6,768,798 | +0.18(+0.63%) |
Apr 28, 2021 | 28.09 | 28.24 | 27.97 | 28.21 | 7,386,859 | +0.04(+0.16%) |
Apr 27, 2021 | 28.24 | 28.30 | 28.07 | 28.16 | 5,757,957 | -0.07(-0.25%) |
Apr 26, 2021 | 28.39 | 28.45 | 28.18 | 28.23 | 4,888,099 | -0.16(-0.58%) |
Apr 23, 2021 | 28.54 | 28.64 | 28.38 | 28.40 | 6,869,447 | -0.11(-0.38%) |
Apr 22, 2021 | 28.91 | 28.92 | 28.46 | 28.51 | 7,114,025 | -0.38(-1.31%) |
Apr 21, 2021 | 28.95 | 29.09 | 28.77 | 28.88 | 7,593,363 | -0.08(-0.26%) |
Apr 20, 2021 | 28.71 | 29.04 | 28.71 | 28.96 | 9,816,730 | +0.19(+0.66%) |
Apr 19, 2021 | 29.22 | 29.26 | 28.72 | 28.77 | 7,596,898 | -0.42(-1.43%) |
Apr 16, 2021 | 29.10 | 29.32 | 28.96 | 29.19 | 7,839,048 | +0.25(+0.85%) |
Apr 15, 2021 | 28.72 | 28.99 | 28.63 | 28.94 | 9,373,350 | +0.20(+0.70%) |
Apr 14, 2021 | 28.60 | 28.75 | 28.48 | 28.74 | 6,097,615 | +0.18(+0.62%) |
Apr 13, 2021 | 28.20 | 28.66 | 28.14 | 28.56 | 8,262,541 | +0.27(+0.96%) |
Apr 12, 2021 | 28.45 | 28.58 | 28.21 | 28.29 | 7,337,993 | -0.06(-0.20%) |
Apr 09, 2021 | 28.37 | 28.53 | 28.27 | 28.35 | 6,971,452 | -0.04(-0.16%) |
Apr 08, 2021 | 28.49 | 28.63 | 28.37 | 28.39 | 9,429,277 | -0.03(-0.11%) |
Apr 07, 2021 | 28.25 | 28.50 | 28.20 | 28.42 | 7,277,777 | +0.25(+0.88%) |
Apr 06, 2021 | 28.05 | 28.28 | 27.94 | 28.18 | 6,400,726 | +0.05(+0.18%) |
Apr 05, 2021 | 27.83 | 28.29 | 27.79 | 28.13 | 7,055,649 | +0.36(+1.30%) |
Apr 01, 2021 | 27.64 | 27.81 | 27.51 | 27.77 | 6,512,982 | +0.11(+0.39%) |
Mar 31, 2021 | 27.42 | 27.75 | 27.38 | 27.66 | 9,491,720 | +0.15(+0.55%) |
Mar 30, 2021 | 27.52 | 27.60 | 27.25 | 27.51 | 6,793,027 | -0.16(-0.57%) |
Mar 29, 2021 | 27.35 | 27.81 | 27.35 | 27.66 | 6,946,278 | +0.14(+0.51%) |
Mar 26, 2021 | 27.50 | 27.60 | 27.20 | 27.52 | 6,319,726 | +0.10(+0.37%) |
Mar 25, 2021 | 27.38 | 27.56 | 27.08 | 27.42 | 6,629,545 | +0.28(+1.02%) |
Mar 24, 2021 | 26.99 | 27.47 | 26.96 | 27.15 | 7,007,797 | +0.08(+0.30%) |
Mar 23, 2021 | 27.11 | 27.28 | 26.89 | 27.06 | 7,649,213 | +0.01(+0.02%) |
Mar 22, 2021 | 27.03 | 27.18 | 26.87 | 27.06 | 8,396,088 | -0.11(-0.42%) |
Mar 19, 2021 | 27.09 | 27.34 | 26.68 | 27.17 | 13,357,442 | +0.17(+0.63%) |
Mar 18, 2021 | 27.01 | 27.37 | 26.89 | 27.00 | 9,153,109 | -0.17(-0.63%) |
Mar 17, 2021 | 27.50 | 27.50 | 27.03 | 27.17 | 8,657,912 | -0.25(-0.90%) |
Mar 16, 2021 | 27.25 | 27.52 | 27.09 | 27.42 | 8,860,101 | +0.00(+0.00%) |
Mar 15, 2021 | 27.11 | 27.44 | 26.97 | 27.42 | 7,904,404 | +0.49(+1.81%) |
Mar 12, 2021 | 26.79 | 26.98 | 26.58 | 26.93 | 7,543,154 | +0.35(+1.33%) |
Mar 11, 2021 | 26.42 | 27.00 | 26.36 | 26.58 | 9,524,626 | +0.11(+0.41%) |
Mar 10, 2021 | 26.27 | 26.61 | 26.10 | 26.47 | 11,954,939 | +0.21(+0.79%) |
Mar 09, 2021 | 25.94 | 26.37 | 25.63 | 26.26 | 11,293,323 | +0.53(+2.06%) |
Mar 08, 2021 | 25.03 | 26.03 | 24.95 | 25.73 | 14,129,306 | +0.66(+2.65%) |
Mar 05, 2021 | 25.00 | 25.15 | 24.74 | 25.07 | 12,397,804 | +0.16(+0.64%) |
Mar 04, 2021 | 24.89 | 25.38 | 24.63 | 24.91 | 12,943,556 | +0.15(+0.61%) |
Mar 03, 2021 | 24.49 | 24.89 | 24.33 | 24.76 | 9,893,223 | +0.14(+0.56%) |
Mar 02, 2021 | 24.61 | 24.86 | 24.59 | 24.62 | 9,214,376 | +0.00(+0.00%) |
Mar 01, 2021 | 24.45 | 24.97 | 24.42 | 24.62 | 8,545,163 | +0.44(+1.84%) |
Feb 26, 2021 | 24.45 | 24.72 | 24.15 | 24.17 | 13,999,422 | -0.20(-0.82%) |
Feb 25, 2021 | 24.99 | 25.05 | 24.02 | 24.37 | 14,779,965 | -0.80(-3.16%) |
Feb 24, 2021 | 25.07 | 25.84 | 25.05 | 25.17 | 12,426,835 | -0.38(-1.50%) |
Feb 23, 2021 | 25.70 | 25.70 | 25.26 | 25.55 | 8,155,434 | +0.13(+0.49%) |
Feb 22, 2021 | 25.79 | 25.81 | 25.16 | 25.43 | 9,988,588 | -0.49(-1.89%) |
Feb 19, 2021 | 26.31 | 26.49 | 25.79 | 25.91 | 8,516,861 | -0.83(-3.09%) |
Feb 18, 2021 | 26.39 | 26.92 | 26.34 | 26.74 | 5,576,263 | +0.33(+1.26%) |
Feb 17, 2021 | 26.26 | 26.49 | 26.00 | 26.41 | 5,050,826 | +0.12(+0.45%) |
Feb 16, 2021 | 26.40 | 26.55 | 26.23 | 26.29 | 5,123,718 | -0.14(-0.54%) |
Feb 12, 2021 | 26.69 | 26.91 | 26.31 | 26.43 | 5,496,454 | -0.33(-1.24%) |
Feb 11, 2021 | 27.21 | 27.21 | 26.71 | 26.77 | 5,517,142 | -0.36(-1.34%) |
Feb 10, 2021 | 27.45 | 27.48 | 26.96 | 27.13 | 6,800,947 | -0.16(-0.57%) |
Feb 09, 2021 | 27.51 | 27.55 | 27.12 | 27.29 | 7,038,696 | -0.11(-0.39%) |
Feb 08, 2021 | 27.40 | 27.54 | 27.25 | 27.39 | 6,851,539 | +0.04(+0.14%) |
Feb 05, 2021 | 27.54 | 27.58 | 27.11 | 27.35 | 6,352,675 | +0.01(+0.02%) |
Feb 04, 2021 | 26.62 | 27.35 | 26.54 | 27.35 | 7,227,732 | +0.75(+2.80%) |
Feb 03, 2021 | 26.83 | 26.88 | 26.41 | 26.60 | 7,714,925 | -0.23(-0.86%) |
Feb 02, 2021 | 26.60 | 27.20 | 26.35 | 26.83 | 6,207,631 | +0.48(+1.83%) |