Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.98 | 29.09 | 28.82 | 28.91 | 448,862 | -0.10(-0.34%) |
Apr 29, 2021 | 29.08 | 29.40 | 28.99 | 29.01 | 636,713 | -0.05(-0.17%) |
Apr 28, 2021 | 29.04 | 29.29 | 28.90 | 29.06 | 663,274 | +0.10(+0.34%) |
Apr 27, 2021 | 28.75 | 29.01 | 28.70 | 28.96 | 718,723 | +0.15(+0.52%) |
Apr 26, 2021 | 28.73 | 28.92 | 28.64 | 28.81 | 438,224 | +0.02(+0.07%) |
Apr 23, 2021 | 29.01 | 29.01 | 28.61 | 28.79 | 373,917 | -0.22(-0.75%) |
Apr 22, 2021 | 29.15 | 29.20 | 28.81 | 29.01 | 570,349 | -0.11(-0.37%) |
Apr 21, 2021 | 29.31 | 29.31 | 28.98 | 29.12 | 669,753 | -0.06(-0.20%) |
Apr 20, 2021 | 29.05 | 29.31 | 28.94 | 29.18 | 453,438 | +0.05(+0.17%) |
Apr 19, 2021 | 28.77 | 29.16 | 28.55 | 29.13 | 516,266 | +0.27(+0.93%) |
Apr 16, 2021 | 28.90 | 29.04 | 28.53 | 28.86 | 292,416 | +0.08(+0.28%) |
Apr 15, 2021 | 28.65 | 28.93 | 28.57 | 28.78 | 903,016 | +0.28(+0.97%) |
Apr 14, 2021 | 28.71 | 28.78 | 28.36 | 28.50 | 471,747 | -0.04(-0.14%) |
Apr 13, 2021 | 28.79 | 29.12 | 28.46 | 28.54 | 615,002 | -0.34(-1.17%) |
Apr 12, 2021 | 28.33 | 28.96 | 28.24 | 28.88 | 745,392 | +0.59(+2.10%) |
Apr 09, 2021 | 28.11 | 28.50 | 28.08 | 28.28 | 1,015,842 | +0.11(+0.39%) |
Apr 08, 2021 | 27.72 | 28.21 | 27.48 | 28.18 | 510,770 | +0.60(+2.19%) |
Apr 07, 2021 | 27.83 | 27.83 | 27.53 | 27.57 | 405,166 | -0.22(-0.78%) |
Apr 06, 2021 | 27.45 | 27.87 | 27.45 | 27.79 | 754,766 | +0.18(+0.65%) |
Apr 05, 2021 | 27.75 | 27.80 | 27.42 | 27.61 | 407,662 | -0.07(-0.25%) |
Apr 01, 2021 | 27.25 | 27.78 | 27.09 | 27.68 | 703,756 | +0.46(+1.68%) |
Mar 31, 2021 | 27.61 | 27.85 | 27.18 | 27.22 | 1,123,154 | -0.44(-1.58%) |
Mar 30, 2021 | 27.76 | 28.09 | 27.62 | 27.66 | 724,985 | +0.00(+0.00%) |
Mar 29, 2021 | 27.79 | 28.10 | 27.46 | 27.66 | 717,833 | +0.43(+1.57%) |
Mar 26, 2021 | 26.71 | 27.29 | 26.61 | 27.23 | 478,820 | +0.62(+2.35%) |
Mar 25, 2021 | 26.91 | 27.01 | 26.48 | 26.61 | 501,419 | -0.17(-0.63%) |
Mar 24, 2021 | 26.63 | 26.83 | 26.26 | 26.78 | 1,119,312 | +0.02(+0.07%) |
Mar 23, 2021 | 27.13 | 27.24 | 26.65 | 26.76 | 369,232 | -0.28(-1.03%) |
Mar 22, 2021 | 26.87 | 27.08 | 26.63 | 27.04 | 848,764 | +0.21(+0.78%) |
Mar 19, 2021 | 26.90 | 27.34 | 26.77 | 26.83 | 776,885 | -0.02(-0.07%) |
Mar 18, 2021 | 26.75 | 26.95 | 26.46 | 26.85 | 1,240,728 | +0.13(+0.48%) |
Mar 17, 2021 | 26.36 | 26.75 | 26.33 | 26.72 | 860,791 | +0.30(+1.13%) |
Mar 16, 2021 | 25.88 | 26.46 | 25.69 | 26.42 | 818,196 | +0.66(+2.58%) |
Mar 15, 2021 | 25.47 | 25.76 | 25.25 | 25.76 | 719,745 | +0.23(+0.89%) |
Mar 12, 2021 | 25.91 | 25.94 | 25.38 | 25.53 | 467,220 | -0.27(-1.04%) |
Mar 11, 2021 | 25.71 | 26.12 | 25.66 | 25.80 | 560,672 | +0.13(+0.50%) |
Mar 10, 2021 | 25.12 | 25.75 | 24.90 | 25.67 | 842,646 | +0.53(+2.09%) |
Mar 09, 2021 | 25.14 | 25.67 | 25.04 | 25.14 | 960,688 | +0.23(+0.92%) |
Mar 08, 2021 | 24.71 | 24.95 | 24.32 | 24.91 | 997,229 | +0.18(+0.72%) |
Mar 05, 2021 | 24.53 | 24.81 | 24.34 | 24.74 | 925,464 | +0.25(+1.01%) |
Mar 04, 2021 | 23.99 | 24.68 | 23.94 | 24.49 | 991,129 | +0.57(+2.40%) |
Mar 03, 2021 | 23.79 | 24.03 | 23.37 | 23.91 | 1,231,418 | +0.17(+0.71%) |
Mar 02, 2021 | 24.05 | 24.22 | 23.71 | 23.74 | 1,513,354 | -0.22(-0.91%) |
Mar 01, 2021 | 23.68 | 24.32 | 23.43 | 23.96 | 2,481,750 | +0.55(+2.33%) |
Feb 26, 2021 | 23.79 | 24.10 | 22.98 | 23.42 | 1,514,634 | -0.80(-3.32%) |
Feb 25, 2021 | 24.58 | 25.28 | 23.86 | 24.22 | 1,497,627 | -0.63(-2.55%) |
Feb 24, 2021 | 25.59 | 25.74 | 24.85 | 24.85 | 707,994 | -0.81(-3.17%) |
Feb 23, 2021 | 25.09 | 25.80 | 24.69 | 25.67 | 910,322 | +0.51(+2.01%) |
Feb 22, 2021 | 25.91 | 26.14 | 25.04 | 25.16 | 860,872 | -0.98(-3.75%) |
Feb 19, 2021 | 25.93 | 26.14 | 25.49 | 26.14 | 2,583,533 | +0.30(+1.15%) |
Feb 18, 2021 | 25.99 | 26.18 | 25.82 | 25.85 | 756,559 | -0.03(-0.12%) |
Feb 17, 2021 | 26.36 | 26.44 | 25.68 | 25.88 | 1,310,152 | -0.22(-0.84%) |
Feb 16, 2021 | 26.39 | 26.48 | 25.90 | 26.09 | 774,875 | -0.22(-0.83%) |
Feb 12, 2021 | 25.91 | 26.36 | 25.68 | 26.31 | 621,649 | +0.37(+1.41%) |
Feb 11, 2021 | 25.98 | 26.12 | 25.81 | 25.94 | 576,050 | -0.04(-0.15%) |
Feb 10, 2021 | 26.20 | 26.44 | 25.82 | 25.98 | 435,978 | -0.14(-0.53%) |
Feb 09, 2021 | 26.10 | 26.15 | 25.90 | 26.12 | 370,624 | +0.11(+0.42%) |
Feb 08, 2021 | 26.03 | 26.17 | 25.87 | 26.01 | 438,233 | +0.15(+0.57%) |
Feb 05, 2021 | 25.63 | 26.05 | 25.60 | 25.87 | 523,202 | +0.32(+1.24%) |
Feb 04, 2021 | 25.52 | 25.69 | 25.26 | 25.55 | 496,581 | +0.13(+0.51%) |
Feb 03, 2021 | 25.63 | 25.73 | 25.15 | 25.42 | 667,906 | -0.16(-0.62%) |
Feb 02, 2021 | 25.37 | 25.83 | 25.06 | 25.58 | 633,711 | +0.39(+1.54%) |