Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.29 | 29.46 | 29.15 | 29.21 | 250,891 | -0.24(-0.83%) |
Apr 29, 2021 | 29.44 | 29.67 | 29.35 | 29.46 | 293,815 | +0.02(+0.07%) |
Apr 28, 2021 | 29.32 | 29.59 | 29.18 | 29.43 | 346,615 | +0.01(+0.02%) |
Apr 27, 2021 | 29.60 | 29.74 | 29.24 | 29.43 | 483,368 | -0.01(-0.02%) |
Apr 26, 2021 | 29.21 | 29.51 | 28.88 | 29.43 | 369,466 | +0.23(+0.80%) |
Apr 23, 2021 | 29.29 | 29.40 | 29.04 | 29.20 | 786,176 | -0.11(-0.37%) |
Apr 22, 2021 | 29.47 | 29.69 | 29.27 | 29.31 | 277,851 | -0.24(-0.81%) |
Apr 21, 2021 | 29.34 | 29.64 | 29.34 | 29.55 | 382,169 | +0.04(+0.15%) |
Apr 20, 2021 | 29.45 | 29.71 | 29.34 | 29.50 | 382,452 | -0.23(-0.79%) |
Apr 19, 2021 | 29.79 | 30.17 | 29.61 | 29.74 | 347,224 | -0.19(-0.64%) |
Apr 16, 2021 | 29.85 | 30.09 | 29.81 | 29.93 | 445,457 | +0.12(+0.40%) |
Apr 15, 2021 | 29.76 | 30.06 | 29.73 | 29.81 | 275,522 | +0.05(+0.16%) |
Apr 14, 2021 | 29.53 | 29.97 | 29.53 | 29.76 | 357,648 | +0.21(+0.70%) |
Apr 13, 2021 | 29.43 | 29.67 | 29.25 | 29.55 | 349,816 | +0.00(+0.00%) |
Apr 12, 2021 | 29.65 | 29.88 | 29.48 | 29.55 | 389,393 | -0.20(-0.66%) |
Apr 09, 2021 | 29.99 | 29.99 | 29.69 | 29.75 | 288,074 | -0.12(-0.40%) |
Apr 08, 2021 | 30.01 | 30.03 | 29.72 | 29.87 | 276,428 | +0.04(+0.13%) |
Apr 07, 2021 | 29.81 | 29.93 | 29.63 | 29.83 | 297,289 | +0.15(+0.51%) |
Apr 06, 2021 | 29.64 | 29.81 | 29.41 | 29.68 | 284,930 | +0.01(+0.04%) |
Apr 05, 2021 | 29.59 | 29.98 | 29.52 | 29.67 | 512,086 | +0.14(+0.46%) |
Apr 01, 2021 | 29.19 | 29.64 | 29.05 | 29.53 | 529,026 | +0.60(+2.08%) |
Mar 31, 2021 | 28.83 | 29.06 | 28.69 | 28.93 | 484,631 | +0.16(+0.57%) |
Mar 30, 2021 | 28.50 | 28.93 | 28.49 | 28.77 | 262,333 | +0.03(+0.11%) |
Mar 29, 2021 | 28.73 | 29.12 | 28.55 | 28.73 | 462,288 | -0.23(-0.79%) |
Mar 26, 2021 | 28.79 | 29.11 | 28.61 | 28.96 | 568,602 | +0.15(+0.51%) |
Mar 25, 2021 | 29.34 | 29.55 | 28.81 | 28.81 | 594,497 | -0.67(-2.28%) |
Mar 24, 2021 | 28.92 | 29.75 | 28.88 | 29.49 | 663,224 | +0.66(+2.28%) |
Mar 23, 2021 | 28.53 | 29.16 | 28.53 | 28.83 | 687,717 | +0.15(+0.51%) |
Mar 22, 2021 | 28.80 | 28.92 | 28.60 | 28.68 | 238,258 | +0.02(+0.08%) |
Mar 19, 2021 | 28.42 | 28.96 | 28.26 | 28.66 | 410,115 | +0.26(+0.92%) |
Mar 18, 2021 | 29.05 | 29.14 | 28.33 | 28.40 | 494,177 | -0.73(-2.52%) |
Mar 17, 2021 | 28.68 | 29.18 | 28.51 | 29.14 | 342,455 | +0.57(+2.00%) |
Mar 16, 2021 | 28.52 | 29.09 | 28.40 | 28.56 | 578,632 | -0.06(-0.21%) |
Mar 15, 2021 | 28.90 | 29.10 | 28.42 | 28.62 | 455,649 | -0.28(-0.96%) |
Mar 12, 2021 | 28.61 | 29.00 | 28.36 | 28.90 | 397,045 | +0.25(+0.87%) |
Mar 11, 2021 | 28.52 | 29.04 | 28.52 | 28.65 | 497,398 | +0.12(+0.44%) |
Mar 10, 2021 | 28.49 | 29.04 | 28.45 | 28.53 | 484,071 | +0.13(+0.46%) |
Mar 09, 2021 | 28.35 | 28.96 | 28.35 | 28.40 | 1,202,735 | +0.33(+1.18%) |
Mar 08, 2021 | 28.00 | 28.48 | 27.93 | 28.06 | 828,318 | -0.01(-0.02%) |
Mar 05, 2021 | 27.68 | 28.30 | 27.65 | 28.07 | 655,668 | +0.39(+1.39%) |
Mar 04, 2021 | 27.84 | 28.15 | 27.39 | 27.68 | 909,711 | -0.26(-0.91%) |
Mar 03, 2021 | 27.82 | 28.01 | 27.34 | 27.94 | 339,747 | +0.19(+0.69%) |
Mar 02, 2021 | 27.91 | 28.22 | 27.74 | 27.75 | 484,349 | -0.16(-0.56%) |
Mar 01, 2021 | 28.05 | 28.24 | 27.84 | 27.91 | 613,357 | +0.23(+0.82%) |
Feb 26, 2021 | 28.17 | 28.23 | 27.68 | 27.68 | 514,116 | -0.51(-1.79%) |
Feb 25, 2021 | 28.42 | 28.66 | 28.13 | 28.18 | 488,156 | -0.24(-0.86%) |
Feb 24, 2021 | 28.38 | 28.53 | 28.03 | 28.43 | 467,004 | -0.06(-0.21%) |
Feb 23, 2021 | 28.50 | 28.64 | 28.24 | 28.49 | 963,812 | -0.27(-0.95%) |
Feb 22, 2021 | 28.49 | 28.76 | 28.29 | 28.76 | 348,404 | +0.14(+0.49%) |
Feb 19, 2021 | 28.10 | 28.67 | 27.93 | 28.62 | 516,710 | +0.72(+2.56%) |
Feb 18, 2021 | 27.78 | 28.17 | 27.50 | 27.91 | 429,436 | +0.22(+0.78%) |
Feb 17, 2021 | 27.34 | 27.75 | 27.30 | 27.69 | 514,266 | +0.34(+1.26%) |
Feb 16, 2021 | 27.28 | 27.43 | 26.97 | 27.35 | 1,304,409 | +0.12(+0.45%) |
Feb 12, 2021 | 27.27 | 27.50 | 27.16 | 27.22 | 1,637,117 | -0.26(-0.94%) |
Feb 11, 2021 | 26.90 | 28.49 | 26.90 | 27.48 | 1,414,188 | -0.80(-2.82%) |
Feb 10, 2021 | 28.44 | 28.55 | 28.11 | 28.28 | 1,173,204 | -0.33(-1.15%) |
Feb 09, 2021 | 28.65 | 28.75 | 28.39 | 28.61 | 1,212,124 | -0.28(-0.97%) |
Feb 08, 2021 | 29.18 | 29.18 | 28.78 | 28.89 | 657,205 | -0.14(-0.48%) |
Feb 05, 2021 | 29.32 | 29.45 | 28.92 | 29.03 | 505,372 | -0.09(-0.31%) |
Feb 04, 2021 | 28.68 | 29.32 | 28.68 | 29.12 | 463,188 | +0.37(+1.29%) |
Feb 03, 2021 | 29.05 | 29.09 | 28.47 | 28.75 | 337,523 | -0.13(-0.45%) |
Feb 02, 2021 | 28.58 | 29.07 | 28.21 | 28.88 | 634,676 | +0.76(+2.70%) |