Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.54 | 30.54 | 30.02 | 30.35 | 269,397 | -0.36(-1.16%) |
Apr 29, 2021 | 30.28 | 30.83 | 30.28 | 30.71 | 373,796 | +0.67(+2.22%) |
Apr 28, 2021 | 29.76 | 30.66 | 29.76 | 30.04 | 213,349 | +0.07(+0.23%) |
Apr 27, 2021 | 29.79 | 30.22 | 29.79 | 29.97 | 296,312 | +0.10(+0.32%) |
Apr 26, 2021 | 29.86 | 30.61 | 29.85 | 29.88 | 370,679 | +0.14(+0.47%) |
Apr 23, 2021 | 29.31 | 29.88 | 29.14 | 29.74 | 354,385 | +0.53(+1.81%) |
Apr 22, 2021 | 29.38 | 29.59 | 29.19 | 29.21 | 224,707 | -0.11(-0.38%) |
Apr 21, 2021 | 29.14 | 29.61 | 29.14 | 29.32 | 181,163 | +0.19(+0.65%) |
Apr 20, 2021 | 28.90 | 29.53 | 28.81 | 29.13 | 225,161 | +0.00(+0.00%) |
Apr 19, 2021 | 29.13 | 29.19 | 28.78 | 29.13 | 236,118 | +0.03(+0.12%) |
Apr 16, 2021 | 29.75 | 29.75 | 29.09 | 29.10 | 201,499 | -0.34(-1.15%) |
Apr 15, 2021 | 29.12 | 29.44 | 28.92 | 29.44 | 455,099 | +0.52(+1.80%) |
Apr 14, 2021 | 29.12 | 29.34 | 28.84 | 28.92 | 197,649 | -0.05(-0.18%) |
Apr 13, 2021 | 28.66 | 28.99 | 28.35 | 28.97 | 294,588 | +0.21(+0.72%) |
Apr 12, 2021 | 28.76 | 28.80 | 28.23 | 28.76 | 146,642 | +0.05(+0.18%) |
Apr 09, 2021 | 28.41 | 28.87 | 28.41 | 28.71 | 219,513 | +0.18(+0.64%) |
Apr 08, 2021 | 28.74 | 28.74 | 28.38 | 28.53 | 238,736 | -0.08(-0.27%) |
Apr 07, 2021 | 28.51 | 28.72 | 28.08 | 28.60 | 174,579 | +0.01(+0.03%) |
Apr 06, 2021 | 28.14 | 28.73 | 28.14 | 28.60 | 297,375 | +0.45(+1.60%) |
Apr 05, 2021 | 28.90 | 28.90 | 27.88 | 28.15 | 238,196 | -0.45(-1.57%) |
Apr 01, 2021 | 28.26 | 28.60 | 28.06 | 28.60 | 270,436 | +0.50(+1.79%) |
Mar 31, 2021 | 28.34 | 28.54 | 27.80 | 28.09 | 581,933 | -0.46(-1.61%) |
Mar 30, 2021 | 28.07 | 28.76 | 27.85 | 28.55 | 305,265 | +0.43(+1.54%) |
Mar 29, 2021 | 28.78 | 29.09 | 28.08 | 28.12 | 390,177 | -0.81(-2.81%) |
Mar 26, 2021 | 28.75 | 29.06 | 28.57 | 28.93 | 256,002 | +0.51(+1.80%) |
Mar 25, 2021 | 27.89 | 28.66 | 27.25 | 28.42 | 307,206 | +0.42(+1.48%) |
Mar 24, 2021 | 28.44 | 28.99 | 28.01 | 28.01 | 345,663 | -0.16(-0.58%) |
Mar 23, 2021 | 28.76 | 28.88 | 28.08 | 28.17 | 376,548 | -0.38(-1.33%) |
Mar 22, 2021 | 29.24 | 29.24 | 28.23 | 28.55 | 286,357 | -0.68(-2.31%) |
Mar 19, 2021 | 30.29 | 30.43 | 29.23 | 29.23 | 884,520 | -0.94(-3.10%) |
Mar 18, 2021 | 30.45 | 30.64 | 29.90 | 30.16 | 485,830 | -0.13(-0.43%) |
Mar 17, 2021 | 29.63 | 30.35 | 29.58 | 30.29 | 457,324 | +0.61(+2.04%) |
Mar 16, 2021 | 30.60 | 30.60 | 29.65 | 29.69 | 324,945 | -1.16(-3.76%) |
Mar 15, 2021 | 30.56 | 31.12 | 30.04 | 30.85 | 229,485 | +0.11(+0.37%) |
Mar 12, 2021 | 30.20 | 30.89 | 30.08 | 30.73 | 304,039 | +0.68(+2.25%) |
Mar 11, 2021 | 30.17 | 30.43 | 29.60 | 30.06 | 591,515 | -0.11(-0.37%) |
Mar 10, 2021 | 30.53 | 30.60 | 29.94 | 30.17 | 374,914 | -0.42(-1.36%) |
Mar 09, 2021 | 31.27 | 31.45 | 30.55 | 30.59 | 1,204,500 | -0.58(-1.87%) |
Mar 08, 2021 | 29.82 | 31.20 | 29.65 | 31.17 | 810,140 | +1.44(+4.86%) |
Mar 05, 2021 | 29.45 | 29.81 | 28.77 | 29.73 | 497,209 | +0.67(+2.31%) |
Mar 04, 2021 | 29.17 | 29.63 | 28.38 | 29.06 | 562,198 | -0.07(-0.24%) |
Mar 03, 2021 | 27.94 | 29.44 | 27.84 | 29.13 | 584,398 | +1.28(+4.60%) |
Mar 02, 2021 | 27.35 | 27.94 | 26.80 | 27.85 | 550,349 | +0.37(+1.34%) |
Mar 01, 2021 | 27.33 | 27.85 | 27.02 | 27.48 | 350,983 | +0.77(+2.90%) |
Feb 26, 2021 | 28.17 | 28.34 | 26.70 | 26.70 | 413,526 | -1.38(-4.93%) |
Feb 25, 2021 | 28.10 | 28.98 | 27.98 | 28.09 | 640,128 | +0.01(+0.03%) |
Feb 24, 2021 | 27.27 | 28.26 | 27.20 | 28.08 | 501,482 | +0.91(+3.35%) |
Feb 23, 2021 | 27.08 | 27.31 | 26.83 | 27.17 | 550,411 | +1.01(+3.84%) |
Feb 22, 2021 | 25.17 | 26.17 | 25.12 | 26.16 | 330,210 | +0.99(+3.93%) |
Feb 19, 2021 | 25.16 | 25.47 | 25.05 | 25.17 | 381,520 | +0.03(+0.14%) |
Feb 18, 2021 | 24.87 | 25.53 | 24.87 | 25.14 | 386,579 | +0.05(+0.21%) |
Feb 17, 2021 | 24.98 | 25.60 | 24.83 | 25.09 | 379,047 | +0.01(+0.03%) |
Feb 16, 2021 | 25.98 | 25.98 | 24.81 | 25.08 | 583,718 | -0.76(-2.96%) |
Feb 12, 2021 | 25.93 | 26.17 | 25.68 | 25.84 | 482,544 | -0.19(-0.73%) |
Feb 11, 2021 | 25.52 | 26.46 | 25.44 | 26.03 | 377,445 | +0.67(+2.64%) |
Feb 10, 2021 | 24.85 | 25.74 | 24.85 | 25.36 | 283,791 | +0.22(+0.89%) |
Feb 09, 2021 | 25.33 | 25.55 | 24.92 | 25.14 | 227,532 | +0.02(+0.07%) |
Feb 08, 2021 | 24.83 | 25.16 | 24.42 | 25.12 | 198,980 | +0.37(+1.49%) |
Feb 05, 2021 | 24.79 | 24.91 | 24.41 | 24.75 | 128,026 | +0.25(+1.02%) |
Feb 04, 2021 | 24.24 | 24.80 | 24.23 | 24.50 | 181,893 | +0.28(+1.17%) |
Feb 03, 2021 | 23.83 | 24.28 | 23.46 | 24.22 | 181,986 | +0.26(+1.08%) |
Feb 02, 2021 | 24.32 | 24.32 | 23.72 | 23.96 | 213,016 | -0.21(-0.85%) |