Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.51 | 27.56 | 27.24 | 27.35 | 1,724,121 | -0.50(-1.81%) |
Apr 29, 2021 | 27.98 | 27.99 | 27.59 | 27.85 | 4,055,048 | -0.03(-0.10%) |
Apr 28, 2021 | 27.66 | 27.90 | 27.60 | 27.88 | 846,511 | +0.20(+0.73%) |
Apr 27, 2021 | 27.59 | 27.74 | 27.53 | 27.68 | 951,818 | -0.31(-1.11%) |
Apr 26, 2021 | 28.03 | 28.15 | 27.95 | 27.99 | 438,338 | +0.08(+0.30%) |
Apr 23, 2021 | 27.71 | 27.95 | 27.57 | 27.91 | 1,217,604 | +0.17(+0.63%) |
Apr 22, 2021 | 27.60 | 27.92 | 27.41 | 27.73 | 1,298,516 | +0.17(+0.63%) |
Apr 21, 2021 | 27.18 | 27.58 | 27.15 | 27.56 | 506,027 | +0.15(+0.54%) |
Apr 20, 2021 | 27.74 | 27.75 | 27.36 | 27.41 | 796,698 | -0.72(-2.58%) |
Apr 19, 2021 | 28.34 | 28.36 | 28.06 | 28.14 | 573,760 | +0.01(+0.03%) |
Apr 16, 2021 | 28.14 | 28.22 | 28.00 | 28.13 | 625,813 | +0.07(+0.26%) |
Apr 15, 2021 | 28.06 | 28.08 | 27.91 | 28.05 | 768,298 | +0.18(+0.66%) |
Apr 14, 2021 | 27.60 | 27.99 | 27.51 | 27.87 | 698,693 | +0.44(+1.60%) |
Apr 13, 2021 | 27.48 | 27.52 | 27.23 | 27.43 | 828,786 | +0.12(+0.44%) |
Apr 12, 2021 | 27.25 | 27.47 | 27.25 | 27.31 | 806,594 | +0.09(+0.34%) |
Apr 09, 2021 | 27.01 | 27.24 | 26.97 | 27.22 | 764,955 | +0.19(+0.71%) |
Apr 08, 2021 | 27.28 | 27.28 | 26.99 | 27.03 | 955,465 | -0.41(-1.50%) |
Apr 07, 2021 | 27.19 | 27.56 | 27.18 | 27.44 | 1,274,816 | +0.28(+1.05%) |
Apr 06, 2021 | 26.90 | 27.23 | 26.72 | 27.15 | 1,163,112 | -0.75(-2.69%) |
Apr 05, 2021 | 27.69 | 27.97 | 27.60 | 27.91 | 887,456 | +0.33(+1.20%) |
Apr 01, 2021 | 27.64 | 27.64 | 27.36 | 27.58 | 530,725 | -0.12(-0.43%) |
Mar 31, 2021 | 27.69 | 27.83 | 27.55 | 27.69 | 660,569 | -0.12(-0.43%) |
Mar 30, 2021 | 27.59 | 27.92 | 27.55 | 27.81 | 544,566 | +0.08(+0.30%) |
Mar 29, 2021 | 27.73 | 27.91 | 27.69 | 27.73 | 493,934 | +0.26(+0.94%) |
Mar 26, 2021 | 27.37 | 27.51 | 27.22 | 27.47 | 437,366 | +0.18(+0.66%) |
Mar 25, 2021 | 27.08 | 27.34 | 26.91 | 27.29 | 707,739 | +0.10(+0.37%) |
Mar 24, 2021 | 27.15 | 27.43 | 27.11 | 27.19 | 1,023,370 | +0.10(+0.37%) |
Mar 23, 2021 | 27.40 | 27.51 | 27.03 | 27.09 | 992,280 | -0.81(-2.91%) |
Mar 22, 2021 | 27.99 | 28.01 | 27.76 | 27.91 | 961,427 | -0.83(-2.89%) |
Mar 19, 2021 | 28.53 | 28.80 | 28.28 | 28.74 | 1,521,695 | +1.05(+3.78%) |
Mar 18, 2021 | 27.50 | 27.96 | 27.45 | 27.69 | 2,029,765 | +0.05(+0.16%) |
Mar 17, 2021 | 27.38 | 27.71 | 27.20 | 27.64 | 865,390 | +0.06(+0.23%) |
Mar 16, 2021 | 27.63 | 27.74 | 27.55 | 27.58 | 859,912 | +0.03(+0.10%) |
Mar 15, 2021 | 27.26 | 27.55 | 27.26 | 27.55 | 788,481 | +0.69(+2.59%) |
Mar 12, 2021 | 26.65 | 26.90 | 26.63 | 26.86 | 522,379 | +0.09(+0.34%) |
Mar 11, 2021 | 26.80 | 26.85 | 26.56 | 26.77 | 940,749 | -0.28(-1.03%) |
Mar 10, 2021 | 26.80 | 27.08 | 26.71 | 27.05 | 767,124 | -0.04(-0.13%) |
Mar 09, 2021 | 27.08 | 27.23 | 26.90 | 27.08 | 1,112,576 | +0.49(+1.83%) |
Mar 08, 2021 | 26.49 | 26.88 | 26.45 | 26.60 | 1,491,557 | +0.08(+0.31%) |
Mar 05, 2021 | 26.12 | 26.57 | 26.05 | 26.52 | 1,620,673 | +0.71(+2.76%) |
Mar 04, 2021 | 25.85 | 26.11 | 25.49 | 25.80 | 1,753,947 | -0.25(-0.97%) |
Mar 03, 2021 | 26.13 | 26.34 | 26.05 | 26.06 | 1,098,767 | +0.43(+1.69%) |
Mar 02, 2021 | 25.51 | 25.84 | 25.44 | 25.62 | 1,142,661 | -0.07(-0.28%) |
Mar 01, 2021 | 25.53 | 25.80 | 25.45 | 25.70 | 1,043,660 | +0.73(+2.93%) |
Feb 26, 2021 | 25.26 | 25.26 | 24.60 | 24.96 | 1,710,452 | -0.49(-1.91%) |
Feb 25, 2021 | 25.91 | 26.03 | 25.32 | 25.45 | 1,711,751 | -0.53(-2.05%) |
Feb 24, 2021 | 25.68 | 26.06 | 25.55 | 25.98 | 4,376,811 | +0.69(+2.71%) |
Feb 23, 2021 | 25.23 | 25.38 | 24.62 | 25.30 | 1,659,844 | +0.14(+0.54%) |
Feb 22, 2021 | 25.49 | 25.58 | 25.12 | 25.16 | 1,354,969 | -0.54(-2.11%) |
Feb 19, 2021 | 25.71 | 25.94 | 25.67 | 25.70 | 646,407 | -0.19(-0.73%) |
Feb 18, 2021 | 26.09 | 26.10 | 25.75 | 25.89 | 905,921 | -0.45(-1.71%) |
Feb 17, 2021 | 26.22 | 26.38 | 26.17 | 26.34 | 666,544 | +0.20(+0.76%) |
Feb 16, 2021 | 26.21 | 26.30 | 26.08 | 26.15 | 829,457 | -0.16(-0.62%) |
Feb 12, 2021 | 26.01 | 26.44 | 25.98 | 26.31 | 643,968 | -0.38(-1.42%) |
Feb 11, 2021 | 26.76 | 26.78 | 26.50 | 26.69 | 809,978 | -0.05(-0.20%) |
Feb 10, 2021 | 27.06 | 27.06 | 26.64 | 26.74 | 915,997 | +0.00(+0.00%) |
Feb 09, 2021 | 26.26 | 26.79 | 26.24 | 26.74 | 1,119,665 | +0.79(+3.06%) |
Feb 08, 2021 | 25.79 | 25.98 | 25.74 | 25.95 | 495,862 | +0.51(+2.02%) |
Feb 05, 2021 | 25.44 | 25.51 | 25.24 | 25.43 | 479,263 | +0.34(+1.37%) |
Feb 04, 2021 | 25.09 | 25.12 | 24.95 | 25.09 | 393,510 | +0.14(+0.58%) |
Feb 03, 2021 | 24.77 | 24.96 | 24.70 | 24.95 | 548,812 | +0.72(+2.98%) |
Feb 02, 2021 | 24.22 | 24.31 | 24.09 | 24.22 | 583,845 | +0.31(+1.28%) |