Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.97 | 29.71 | 28.52 | 28.60 | 1,037,600 | -0.89(-3.02%) |
Apr 29, 2021 | 30.10 | 30.10 | 28.80 | 29.49 | 881,503 | -0.43(-1.44%) |
Apr 28, 2021 | 29.00 | 30.02 | 28.76 | 29.92 | 605,104 | +0.86(+2.96%) |
Apr 27, 2021 | 27.58 | 29.08 | 27.41 | 29.06 | 601,860 | +1.38(+4.99%) |
Apr 26, 2021 | 28.06 | 28.80 | 27.66 | 27.68 | 543,459 | -0.17(-0.61%) |
Apr 23, 2021 | 27.82 | 28.18 | 27.10 | 27.85 | 1,430,400 | +0.41(+1.49%) |
Apr 22, 2021 | 26.16 | 27.60 | 26.00 | 27.44 | 874,118 | +0.98(+3.70%) |
Apr 21, 2021 | 24.63 | 26.58 | 24.16 | 26.46 | 843,135 | +1.45(+5.80%) |
Apr 20, 2021 | 26.02 | 26.14 | 24.87 | 25.01 | 670,688 | -1.01(-3.88%) |
Apr 19, 2021 | 27.43 | 27.60 | 25.83 | 26.02 | 1,172,905 | -1.68(-6.06%) |
Apr 16, 2021 | 27.84 | 27.90 | 27.39 | 27.70 | 408,300 | +0.25(+0.91%) |
Apr 15, 2021 | 27.83 | 27.96 | 27.12 | 27.45 | 324,569 | -0.15(-0.54%) |
Apr 14, 2021 | 26.65 | 28.13 | 26.61 | 27.60 | 542,878 | +1.25(+4.74%) |
Apr 13, 2021 | 26.48 | 26.58 | 25.59 | 26.35 | 497,984 | -0.10(-0.38%) |
Apr 12, 2021 | 25.86 | 26.67 | 25.50 | 26.45 | 1,385,271 | +0.52(+2.01%) |
Apr 09, 2021 | 26.30 | 26.30 | 25.57 | 25.93 | 498,800 | -0.33(-1.26%) |
Apr 08, 2021 | 26.18 | 26.30 | 25.38 | 26.26 | 499,181 | +0.18(+0.69%) |
Apr 07, 2021 | 26.27 | 26.52 | 25.97 | 26.08 | 440,644 | -0.26(-0.99%) |
Apr 06, 2021 | 26.67 | 27.04 | 26.19 | 26.34 | 582,250 | -0.42(-1.57%) |
Apr 05, 2021 | 26.38 | 27.15 | 25.93 | 26.76 | 717,642 | +0.70(+2.69%) |
Apr 01, 2021 | 25.58 | 26.33 | 25.38 | 26.06 | 791,600 | +0.67(+2.64%) |
Mar 31, 2021 | 25.89 | 26.38 | 25.15 | 25.39 | 934,835 | -0.27(-1.05%) |
Mar 30, 2021 | 25.27 | 26.00 | 25.22 | 25.66 | 683,571 | +0.36(+1.42%) |
Mar 29, 2021 | 25.72 | 26.13 | 25.28 | 25.30 | 782,386 | -0.49(-1.90%) |
Mar 26, 2021 | 25.98 | 26.54 | 25.05 | 25.79 | 874,200 | +0.37(+1.46%) |
Mar 25, 2021 | 24.50 | 25.75 | 23.86 | 25.42 | 1,413,635 | +0.61(+2.46%) |
Mar 24, 2021 | 25.63 | 26.00 | 24.73 | 24.81 | 818,783 | -0.27(-1.08%) |
Mar 23, 2021 | 26.31 | 26.66 | 24.85 | 25.08 | 830,149 | -1.79(-6.66%) |
Mar 22, 2021 | 27.22 | 27.64 | 26.68 | 26.87 | 727,262 | -0.35(-1.29%) |
Mar 19, 2021 | 27.96 | 28.13 | 27.15 | 27.22 | 2,706,000 | -0.35(-1.27%) |
Mar 18, 2021 | 29.16 | 29.95 | 27.38 | 27.57 | 1,314,823 | -1.59(-5.45%) |
Mar 17, 2021 | 28.20 | 29.25 | 27.96 | 29.16 | 746,356 | +0.77(+2.71%) |
Mar 16, 2021 | 28.99 | 29.66 | 28.29 | 28.39 | 841,528 | -0.68(-2.34%) |
Mar 15, 2021 | 29.60 | 30.37 | 28.76 | 29.07 | 1,360,343 | -0.88(-2.94%) |
Mar 12, 2021 | 30.99 | 31.85 | 29.83 | 29.95 | 1,454,400 | -1.10(-3.54%) |
Mar 11, 2021 | 29.94 | 31.14 | 29.85 | 31.05 | 2,526,698 | +1.35(+4.55%) |
Mar 10, 2021 | 28.63 | 29.88 | 28.29 | 29.70 | 1,565,061 | +1.47(+5.21%) |
Mar 09, 2021 | 27.00 | 28.57 | 26.66 | 28.23 | 1,889,502 | +1.41(+5.26%) |
Mar 08, 2021 | 25.39 | 26.87 | 25.05 | 26.82 | 1,271,969 | +1.55(+6.13%) |
Mar 05, 2021 | 24.51 | 25.38 | 23.86 | 25.27 | 1,131,400 | +1.21(+5.03%) |
Mar 04, 2021 | 24.59 | 25.67 | 23.31 | 24.06 | 1,581,443 | -1.03(-4.11%) |
Mar 03, 2021 | 24.88 | 25.85 | 24.31 | 25.09 | 1,136,452 | +0.27(+1.09%) |
Mar 02, 2021 | 24.77 | 25.71 | 24.48 | 24.82 | 1,339,663 | +0.83(+3.46%) |
Mar 01, 2021 | 22.26 | 24.00 | 22.26 | 23.99 | 1,088,454 | +2.07(+9.44%) |
Feb 26, 2021 | 22.87 | 23.25 | 21.80 | 21.92 | 1,961,500 | -0.93(-4.07%) |
Feb 25, 2021 | 23.05 | 23.16 | 22.30 | 22.85 | 2,051,132 | -0.20(-0.87%) |
Feb 24, 2021 | 23.03 | 23.34 | 22.27 | 23.05 | 2,693,314 | +0.22(+0.96%) |
Feb 23, 2021 | 24.50 | 25.00 | 22.22 | 22.83 | 1,985,636 | -2.90(-11.27%) |
Feb 22, 2021 | 25.65 | 26.17 | 25.35 | 25.73 | 1,359,256 | -0.01(-0.04%) |
Feb 19, 2021 | 25.22 | 26.15 | 25.22 | 25.74 | 754,300 | +0.71(+2.84%) |
Feb 18, 2021 | 25.77 | 25.98 | 24.90 | 25.03 | 836,109 | -0.95(-3.66%) |
Feb 17, 2021 | 25.51 | 26.48 | 25.39 | 25.98 | 800,553 | +0.40(+1.56%) |
Feb 16, 2021 | 26.42 | 26.66 | 25.29 | 25.58 | 914,046 | -0.32(-1.24%) |
Feb 12, 2021 | 25.33 | 26.03 | 25.14 | 25.90 | 569,500 | +0.40(+1.57%) |
Feb 11, 2021 | 25.53 | 26.30 | 25.41 | 25.50 | 1,329,029 | +0.01(+0.04%) |
Feb 10, 2021 | 26.52 | 27.31 | 25.45 | 25.49 | 913,320 | -0.98(-3.70%) |
Feb 09, 2021 | 26.48 | 26.80 | 25.70 | 26.47 | 2,715,852 | -0.15(-0.56%) |
Feb 08, 2021 | 26.45 | 27.09 | 25.95 | 26.62 | 695,735 | +0.46(+1.76%) |
Feb 05, 2021 | 26.92 | 27.11 | 25.71 | 26.16 | 997,500 | -0.44(-1.65%) |
Feb 04, 2021 | 26.75 | 27.43 | 26.46 | 26.60 | 1,054,449 | -0.12(-0.45%) |
Feb 03, 2021 | 26.43 | 27.15 | 26.06 | 26.72 | 487,925 | +0.05(+0.19%) |
Feb 02, 2021 | 26.69 | 27.22 | 26.40 | 26.67 | 537,854 | +0.51(+1.95%) |