Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.16 | 29.08 | 27.67 | 27.86 | 179,711 | -1.09(-3.75%) |
Apr 29, 2021 | 28.78 | 29.09 | 28.39 | 28.95 | 133,088 | +0.39(+1.35%) |
Apr 28, 2021 | 28.74 | 29.14 | 28.46 | 28.56 | 110,625 | +0.12(+0.42%) |
Apr 27, 2021 | 28.79 | 29.28 | 28.45 | 28.45 | 135,530 | -0.35(-1.20%) |
Apr 26, 2021 | 28.89 | 29.25 | 28.54 | 28.79 | 146,915 | +0.08(+0.28%) |
Apr 23, 2021 | 28.32 | 28.78 | 27.99 | 28.71 | 168,878 | +0.34(+1.18%) |
Apr 22, 2021 | 28.25 | 29.21 | 28.00 | 28.38 | 196,347 | +0.26(+0.91%) |
Apr 21, 2021 | 27.01 | 28.15 | 26.77 | 28.12 | 151,634 | +1.01(+3.72%) |
Apr 20, 2021 | 27.75 | 28.63 | 26.92 | 27.11 | 151,179 | -0.53(-1.93%) |
Apr 19, 2021 | 27.16 | 28.39 | 26.60 | 27.65 | 265,241 | +0.62(+2.30%) |
Apr 16, 2021 | 28.63 | 28.82 | 25.66 | 27.02 | 538,324 | -0.93(-3.32%) |
Apr 15, 2021 | 27.44 | 28.05 | 26.99 | 27.95 | 302,250 | +0.51(+1.87%) |
Apr 14, 2021 | 27.71 | 27.98 | 27.35 | 27.44 | 164,534 | -0.40(-1.45%) |
Apr 13, 2021 | 27.48 | 28.15 | 27.31 | 27.84 | 103,423 | +0.27(+0.97%) |
Apr 12, 2021 | 27.90 | 28.45 | 27.48 | 27.58 | 122,696 | -0.16(-0.57%) |
Apr 09, 2021 | 27.73 | 27.89 | 27.49 | 27.73 | 105,396 | -0.05(-0.18%) |
Apr 08, 2021 | 27.70 | 27.95 | 27.05 | 27.78 | 95,300 | +0.04(+0.14%) |
Apr 07, 2021 | 28.05 | 28.31 | 27.34 | 27.74 | 128,176 | -0.41(-1.47%) |
Apr 06, 2021 | 27.41 | 28.57 | 27.37 | 28.16 | 203,465 | +0.89(+3.26%) |
Apr 05, 2021 | 27.44 | 27.59 | 26.47 | 27.27 | 156,116 | +0.12(+0.44%) |
Apr 01, 2021 | 27.56 | 28.02 | 26.78 | 27.15 | 115,116 | -0.37(-1.33%) |
Mar 31, 2021 | 26.72 | 27.59 | 26.47 | 27.52 | 135,406 | +0.82(+3.07%) |
Mar 30, 2021 | 26.36 | 27.10 | 26.12 | 26.70 | 99,868 | +0.22(+0.82%) |
Mar 29, 2021 | 26.99 | 27.60 | 26.21 | 26.48 | 143,666 | -0.45(-1.69%) |
Mar 26, 2021 | 26.93 | 27.11 | 25.60 | 26.93 | 119,875 | +0.43(+1.64%) |
Mar 25, 2021 | 25.83 | 26.72 | 25.11 | 26.50 | 188,129 | +0.30(+1.13%) |
Mar 24, 2021 | 27.57 | 28.19 | 26.09 | 26.20 | 167,778 | -1.01(-3.70%) |
Mar 23, 2021 | 28.50 | 28.56 | 27.02 | 27.21 | 147,481 | -1.36(-4.77%) |
Mar 22, 2021 | 29.03 | 29.09 | 28.24 | 28.57 | 144,709 | -0.48(-1.67%) |
Mar 19, 2021 | 28.60 | 29.60 | 28.40 | 29.06 | 210,287 | +0.35(+1.20%) |
Mar 18, 2021 | 28.25 | 29.52 | 28.17 | 28.71 | 144,721 | -0.04(-0.14%) |
Mar 17, 2021 | 28.48 | 29.13 | 27.02 | 28.75 | 189,052 | -0.15(-0.51%) |
Mar 16, 2021 | 29.00 | 29.52 | 28.36 | 28.90 | 170,967 | -0.15(-0.51%) |
Mar 15, 2021 | 29.44 | 29.80 | 28.77 | 29.05 | 151,137 | -0.74(-2.49%) |
Mar 12, 2021 | 29.72 | 30.55 | 29.24 | 29.79 | 153,893 | -0.43(-1.44%) |
Mar 11, 2021 | 30.73 | 30.89 | 29.93 | 30.22 | 171,366 | -0.09(-0.29%) |
Mar 10, 2021 | 30.22 | 31.17 | 29.79 | 30.31 | 173,108 | +0.68(+2.30%) |
Mar 09, 2021 | 28.89 | 30.12 | 28.61 | 29.63 | 157,485 | +0.88(+3.06%) |
Mar 08, 2021 | 28.95 | 29.92 | 28.35 | 28.75 | 206,683 | -0.04(-0.14%) |
Mar 05, 2021 | 27.98 | 29.06 | 25.98 | 28.79 | 358,511 | +0.06(+0.21%) |
Mar 04, 2021 | 30.30 | 30.86 | 27.64 | 28.73 | 352,024 | -2.11(-6.85%) |
Mar 03, 2021 | 32.59 | 32.96 | 30.71 | 30.85 | 235,947 | -1.85(-5.65%) |
Mar 02, 2021 | 32.75 | 33.27 | 32.06 | 32.69 | 168,112 | -0.09(-0.27%) |
Mar 01, 2021 | 31.36 | 33.16 | 31.36 | 32.78 | 171,643 | +1.78(+5.73%) |
Feb 26, 2021 | 31.57 | 32.23 | 30.26 | 31.00 | 256,354 | -0.55(-1.75%) |
Feb 25, 2021 | 33.59 | 34.44 | 31.21 | 31.56 | 286,282 | -2.11(-6.28%) |
Feb 24, 2021 | 32.30 | 34.91 | 31.70 | 33.67 | 262,442 | +2.04(+6.46%) |
Feb 23, 2021 | 31.27 | 31.87 | 28.84 | 31.63 | 488,859 | -1.21(-3.67%) |
Feb 22, 2021 | 34.83 | 35.48 | 32.36 | 32.83 | 330,857 | -2.03(-5.84%) |
Feb 19, 2021 | 35.89 | 36.33 | 34.25 | 34.87 | 355,170 | -0.96(-2.67%) |
Feb 18, 2021 | 35.28 | 36.34 | 34.35 | 35.82 | 218,181 | +0.09(+0.25%) |
Feb 17, 2021 | 36.59 | 36.68 | 34.17 | 35.73 | 337,260 | -0.82(-2.24%) |
Feb 16, 2021 | 40.15 | 41.27 | 34.43 | 36.55 | 822,894 | -3.89(-9.62%) |
Feb 12, 2021 | 39.08 | 40.84 | 37.91 | 40.45 | 313,760 | +0.89(+2.25%) |
Feb 11, 2021 | 38.45 | 42.26 | 38.45 | 39.56 | 510,140 | -0.28(-0.69%) |
Feb 10, 2021 | 46.11 | 46.17 | 37.31 | 39.83 | 1,192,747 | -4.05(-9.23%) |
Feb 09, 2021 | 42.18 | 47.36 | 41.08 | 43.88 | 1,008,028 | +3.01(+7.37%) |
Feb 08, 2021 | 37.95 | 41.90 | 37.47 | 40.87 | 812,789 | +4.82(+13.37%) |
Feb 05, 2021 | 34.49 | 36.32 | 34.17 | 36.05 | 617,194 | +2.44(+7.26%) |
Feb 04, 2021 | 31.64 | 33.78 | 31.39 | 33.61 | 433,015 | +2.31(+7.38%) |
Feb 03, 2021 | 30.29 | 32.00 | 30.10 | 31.30 | 340,398 | +1.11(+3.66%) |
Feb 02, 2021 | 30.56 | 30.68 | 29.17 | 30.19 | 362,499 | -0.01(-0.03%) |