Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.17 | 28.32 | 27.93 | 28.04 | 60,420 | -0.19(-0.67%) |
Apr 29, 2021 | 28.29 | 28.29 | 28.06 | 28.23 | 11,719 | -0.06(-0.23%) |
Apr 28, 2021 | 27.88 | 28.42 | 27.88 | 28.30 | 107,208 | +0.32(+1.13%) |
Apr 27, 2021 | 28.13 | 28.22 | 27.98 | 27.98 | 11,104 | -0.16(-0.57%) |
Apr 26, 2021 | 28.30 | 28.47 | 28.08 | 28.14 | 12,085 | -0.02(-0.07%) |
Apr 23, 2021 | 28.17 | 28.22 | 28.05 | 28.16 | 13,595 | +0.06(+0.20%) |
Apr 22, 2021 | 28.36 | 28.36 | 28.08 | 28.11 | 9,057 | +0.00(+0.00%) |
Apr 21, 2021 | 28.09 | 28.24 | 28.06 | 28.11 | 18,751 | +0.01(+0.03%) |
Apr 20, 2021 | 28.13 | 28.18 | 27.85 | 28.10 | 64,659 | -0.09(-0.31%) |
Apr 19, 2021 | 28.31 | 28.31 | 28.15 | 28.18 | 16,507 | -0.01(-0.03%) |
Apr 16, 2021 | 28.24 | 28.24 | 27.98 | 28.19 | 127,007 | -0.07(-0.24%) |
Apr 15, 2021 | 28.05 | 28.28 | 27.80 | 28.26 | 22,790 | +0.21(+0.74%) |
Apr 14, 2021 | 27.88 | 28.59 | 27.84 | 28.05 | 471,480 | +0.37(+1.34%) |
Apr 13, 2021 | 27.74 | 27.92 | 27.55 | 27.68 | 28,897 | -0.09(-0.34%) |
Apr 12, 2021 | 27.81 | 27.95 | 27.58 | 27.78 | 20,134 | -0.19(-0.68%) |
Apr 09, 2021 | 27.87 | 27.97 | 27.65 | 27.97 | 26,842 | +0.00(+0.00%) |
Apr 08, 2021 | 27.87 | 27.99 | 27.80 | 27.97 | 24,937 | +0.13(+0.46%) |
Apr 07, 2021 | 27.82 | 27.93 | 27.54 | 27.84 | 28,990 | +0.09(+0.31%) |
Apr 06, 2021 | 27.66 | 27.89 | 27.54 | 27.75 | 88,035 | +0.07(+0.25%) |
Apr 05, 2021 | 27.70 | 27.76 | 27.52 | 27.68 | 20,903 | -0.03(-0.12%) |
Apr 01, 2021 | 27.34 | 27.72 | 27.34 | 27.72 | 11,620 | +0.16(+0.59%) |
Mar 31, 2021 | 27.40 | 27.70 | 27.38 | 27.56 | 11,772 | +0.28(+1.04%) |
Mar 30, 2021 | 27.35 | 27.39 | 27.19 | 27.27 | 62,353 | -0.04(-0.16%) |
Mar 29, 2021 | 27.54 | 27.69 | 27.30 | 27.31 | 13,946 | -0.15(-0.53%) |
Mar 26, 2021 | 27.41 | 27.69 | 27.41 | 27.46 | 5,461 | +0.12(+0.44%) |
Mar 25, 2021 | 27.38 | 27.70 | 27.31 | 27.34 | 51,703 | +0.01(+0.02%) |
Mar 24, 2021 | 27.59 | 27.73 | 27.33 | 27.33 | 16,959 | -0.20(-0.72%) |
Mar 23, 2021 | 27.66 | 27.81 | 27.53 | 27.53 | 12,579 | -0.34(-1.23%) |
Mar 22, 2021 | 28.07 | 28.07 | 27.86 | 27.87 | 10,274 | -0.27(-0.96%) |
Mar 19, 2021 | 27.96 | 28.22 | 27.95 | 28.14 | 7,000 | +0.18(+0.66%) |
Mar 18, 2021 | 28.05 | 28.19 | 27.85 | 27.96 | 10,432 | -0.36(-1.27%) |
Mar 17, 2021 | 28.05 | 28.34 | 27.83 | 28.32 | 14,648 | +0.09(+0.33%) |
Mar 16, 2021 | 28.14 | 28.24 | 27.89 | 28.23 | 7,533 | +0.07(+0.24%) |
Mar 15, 2021 | 27.97 | 28.35 | 27.89 | 28.16 | 31,109 | +0.09(+0.34%) |
Mar 12, 2021 | 28.05 | 28.23 | 27.90 | 28.06 | 18,083 | -0.24(-0.85%) |
Mar 11, 2021 | 28.12 | 28.32 | 27.97 | 28.30 | 24,042 | +0.17(+0.61%) |
Mar 10, 2021 | 27.82 | 28.14 | 27.79 | 28.13 | 57,863 | +0.25(+0.89%) |
Mar 09, 2021 | 27.69 | 28.02 | 27.68 | 27.88 | 9,283 | +0.39(+1.40%) |
Mar 08, 2021 | 27.65 | 27.92 | 27.50 | 27.50 | 95,292 | -0.46(-1.63%) |
Mar 05, 2021 | 28.08 | 28.08 | 27.77 | 27.95 | 7,350 | -0.12(-0.42%) |
Mar 04, 2021 | 28.28 | 28.63 | 28.05 | 28.07 | 35,106 | -0.27(-0.97%) |
Mar 03, 2021 | 28.29 | 28.37 | 28.21 | 28.35 | 18,067 | +0.00(+0.00%) |
Mar 02, 2021 | 28.36 | 28.59 | 28.28 | 28.35 | 9,279 | -0.08(-0.27%) |
Mar 01, 2021 | 28.43 | 28.56 | 28.29 | 28.42 | 44,279 | +0.15(+0.52%) |
Feb 26, 2021 | 28.35 | 28.51 | 28.17 | 28.28 | 153,533 | -0.01(-0.03%) |
Feb 25, 2021 | 28.86 | 28.86 | 28.29 | 28.29 | 30,543 | -0.80(-2.74%) |
Feb 24, 2021 | 29.02 | 29.08 | 28.86 | 29.08 | 37,364 | +0.15(+0.53%) |
Feb 23, 2021 | 28.71 | 29.03 | 28.71 | 28.93 | 5,156 | +0.21(+0.72%) |
Feb 22, 2021 | 28.75 | 28.83 | 28.66 | 28.72 | 18,356 | -0.25(-0.87%) |
Feb 19, 2021 | 29.14 | 29.30 | 28.96 | 28.97 | 14,404 | -0.21(-0.73%) |
Feb 18, 2021 | 29.26 | 29.26 | 29.08 | 29.19 | 16,336 | -0.08(-0.26%) |
Feb 17, 2021 | 29.21 | 29.31 | 29.07 | 29.26 | 21,402 | -0.09(-0.29%) |
Feb 16, 2021 | 29.44 | 29.44 | 29.22 | 29.35 | 28,077 | -0.20(-0.69%) |
Feb 12, 2021 | 29.46 | 29.55 | 29.24 | 29.55 | 64,525 | +0.13(+0.44%) |
Feb 11, 2021 | 29.47 | 29.55 | 29.39 | 29.43 | 15,551 | -0.09(-0.29%) |
Feb 10, 2021 | 29.39 | 29.52 | 29.32 | 29.51 | 13,673 | +0.23(+0.79%) |
Feb 09, 2021 | 29.39 | 29.44 | 29.06 | 29.28 | 31,521 | -0.10(-0.35%) |
Feb 08, 2021 | 29.39 | 29.46 | 29.08 | 29.38 | 53,349 | -0.01(-0.03%) |
Feb 05, 2021 | 29.26 | 29.42 | 29.06 | 29.39 | 90,874 | +0.17(+0.58%) |
Feb 04, 2021 | 29.20 | 29.24 | 29.06 | 29.22 | 99,941 | -0.12(-0.41%) |
Feb 03, 2021 | 29.25 | 29.38 | 29.19 | 29.34 | 90,577 | +0.02(+0.06%) |
Feb 02, 2021 | 29.29 | 29.35 | 29.02 | 29.32 | 44,130 | +0.23(+0.79%) |