Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.57 | 30.57 | 30.04 | 30.38 | 269,186 | -0.36(-1.16%) |
Apr 29, 2021 | 30.31 | 30.86 | 30.31 | 30.73 | 373,503 | +0.67(+2.22%) |
Apr 28, 2021 | 29.78 | 30.68 | 29.78 | 30.07 | 213,182 | +0.07(+0.23%) |
Apr 27, 2021 | 29.81 | 30.25 | 29.81 | 30.00 | 296,080 | +0.10(+0.32%) |
Apr 26, 2021 | 29.88 | 30.64 | 29.87 | 29.90 | 370,389 | +0.14(+0.47%) |
Apr 23, 2021 | 29.33 | 29.90 | 29.16 | 29.76 | 354,108 | +0.53(+1.81%) |
Apr 22, 2021 | 29.41 | 29.61 | 29.22 | 29.23 | 224,531 | -0.11(-0.38%) |
Apr 21, 2021 | 29.16 | 29.63 | 29.16 | 29.35 | 181,022 | +0.19(+0.65%) |
Apr 20, 2021 | 28.92 | 29.55 | 28.83 | 29.16 | 224,984 | +0.00(+0.00%) |
Apr 19, 2021 | 29.16 | 29.22 | 28.80 | 29.16 | 235,933 | +0.03(+0.12%) |
Apr 16, 2021 | 29.77 | 29.77 | 29.11 | 29.12 | 201,342 | -0.34(-1.15%) |
Apr 15, 2021 | 29.14 | 29.47 | 28.95 | 29.46 | 454,743 | +0.52(+1.80%) |
Apr 14, 2021 | 29.14 | 29.36 | 28.86 | 28.94 | 197,495 | -0.05(-0.18%) |
Apr 13, 2021 | 28.69 | 29.02 | 28.38 | 28.99 | 294,357 | +0.21(+0.72%) |
Apr 12, 2021 | 28.78 | 28.83 | 28.25 | 28.78 | 146,527 | +0.05(+0.18%) |
Apr 09, 2021 | 28.44 | 28.89 | 28.44 | 28.73 | 219,341 | +0.18(+0.64%) |
Apr 08, 2021 | 28.77 | 28.77 | 28.40 | 28.55 | 238,549 | -0.08(-0.27%) |
Apr 07, 2021 | 28.53 | 28.74 | 28.10 | 28.63 | 174,442 | +0.01(+0.03%) |
Apr 06, 2021 | 28.16 | 28.76 | 28.16 | 28.62 | 297,142 | +0.45(+1.60%) |
Apr 05, 2021 | 28.92 | 28.92 | 27.90 | 28.17 | 238,010 | -0.45(-1.57%) |
Apr 01, 2021 | 28.28 | 28.63 | 28.08 | 28.62 | 270,225 | +0.50(+1.79%) |
Mar 31, 2021 | 28.36 | 28.57 | 27.82 | 28.12 | 581,478 | -0.46(-1.61%) |
Mar 30, 2021 | 28.09 | 28.78 | 27.87 | 28.57 | 305,026 | +0.43(+1.54%) |
Mar 29, 2021 | 28.80 | 29.11 | 28.10 | 28.14 | 389,871 | -0.81(-2.81%) |
Mar 26, 2021 | 28.77 | 29.09 | 28.59 | 28.96 | 255,802 | +0.51(+1.80%) |
Mar 25, 2021 | 27.91 | 28.68 | 27.27 | 28.44 | 306,966 | +0.42(+1.48%) |
Mar 24, 2021 | 28.46 | 29.02 | 28.03 | 28.03 | 345,393 | -0.16(-0.58%) |
Mar 23, 2021 | 28.78 | 28.90 | 28.11 | 28.19 | 376,253 | -0.38(-1.33%) |
Mar 22, 2021 | 29.26 | 29.26 | 28.25 | 28.57 | 286,132 | -0.68(-2.31%) |
Mar 19, 2021 | 30.32 | 30.45 | 29.25 | 29.25 | 883,827 | -0.94(-3.10%) |
Mar 18, 2021 | 30.47 | 30.66 | 29.93 | 30.19 | 485,449 | -0.13(-0.43%) |
Mar 17, 2021 | 29.65 | 30.38 | 29.61 | 30.32 | 456,966 | +0.61(+2.04%) |
Mar 16, 2021 | 30.63 | 30.63 | 29.68 | 29.71 | 324,691 | -1.16(-3.76%) |
Mar 15, 2021 | 30.59 | 31.15 | 30.06 | 30.87 | 229,306 | +0.11(+0.37%) |
Mar 12, 2021 | 30.22 | 30.91 | 30.10 | 30.76 | 303,801 | +0.68(+2.25%) |
Mar 11, 2021 | 30.20 | 30.46 | 29.62 | 30.08 | 591,052 | -0.11(-0.37%) |
Mar 10, 2021 | 30.55 | 30.63 | 29.96 | 30.20 | 374,620 | -0.42(-1.36%) |
Mar 09, 2021 | 31.30 | 31.47 | 30.58 | 30.61 | 1,203,556 | -0.58(-1.87%) |
Mar 08, 2021 | 29.85 | 31.22 | 29.67 | 31.20 | 809,505 | +1.44(+4.86%) |
Mar 05, 2021 | 29.48 | 29.84 | 28.80 | 29.75 | 496,820 | +0.67(+2.31%) |
Mar 04, 2021 | 29.19 | 29.66 | 28.40 | 29.08 | 561,758 | -0.07(-0.24%) |
Mar 03, 2021 | 27.96 | 29.46 | 27.86 | 29.15 | 583,940 | +1.28(+4.60%) |
Mar 02, 2021 | 27.37 | 27.96 | 26.82 | 27.87 | 549,918 | +0.37(+1.34%) |
Mar 01, 2021 | 27.35 | 27.87 | 27.04 | 27.50 | 350,708 | +0.77(+2.90%) |
Feb 26, 2021 | 28.20 | 28.36 | 26.72 | 26.72 | 413,202 | -1.38(-4.93%) |
Feb 25, 2021 | 28.12 | 29.00 | 28.00 | 28.11 | 639,627 | +0.01(+0.03%) |
Feb 24, 2021 | 27.29 | 28.28 | 27.22 | 28.10 | 501,089 | +0.91(+3.35%) |
Feb 23, 2021 | 27.10 | 27.34 | 26.85 | 27.19 | 549,980 | +1.01(+3.84%) |
Feb 22, 2021 | 25.19 | 26.19 | 25.14 | 26.18 | 329,951 | +0.99(+3.93%) |
Feb 19, 2021 | 25.18 | 25.49 | 25.07 | 25.19 | 381,221 | +0.03(+0.14%) |
Feb 18, 2021 | 24.88 | 25.55 | 24.88 | 25.16 | 386,276 | +0.05(+0.21%) |
Feb 17, 2021 | 25.00 | 25.62 | 24.85 | 25.11 | 378,751 | +0.01(+0.03%) |
Feb 16, 2021 | 26.00 | 26.00 | 24.83 | 25.10 | 583,261 | -0.77(-2.96%) |
Feb 12, 2021 | 25.95 | 26.19 | 25.70 | 25.86 | 482,167 | -0.19(-0.73%) |
Feb 11, 2021 | 25.54 | 26.48 | 25.46 | 26.05 | 377,149 | +0.67(+2.64%) |
Feb 10, 2021 | 24.87 | 25.76 | 24.87 | 25.38 | 283,569 | +0.22(+0.89%) |
Feb 09, 2021 | 25.35 | 25.57 | 24.94 | 25.16 | 227,354 | +0.02(+0.07%) |
Feb 08, 2021 | 24.85 | 25.18 | 24.44 | 25.14 | 198,824 | +0.37(+1.49%) |
Feb 05, 2021 | 24.81 | 24.93 | 24.43 | 24.77 | 127,926 | +0.25(+1.02%) |
Feb 04, 2021 | 24.26 | 24.82 | 24.25 | 24.52 | 181,751 | +0.28(+1.17%) |
Feb 03, 2021 | 23.85 | 24.30 | 23.47 | 24.24 | 181,844 | +0.26(+1.08%) |
Feb 02, 2021 | 24.33 | 24.33 | 23.74 | 23.98 | 212,850 | -0.21(-0.85%) |