Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.82 | 30.91 | 30.29 | 30.74 | 2,209,543 | -0.13(-0.43%) |
Apr 29, 2021 | 30.86 | 31.15 | 30.47 | 30.87 | 2,021,559 | +0.43(+1.40%) |
Apr 28, 2021 | 30.48 | 30.98 | 30.29 | 30.45 | 1,514,781 | +0.13(+0.44%) |
Apr 27, 2021 | 30.02 | 30.69 | 29.64 | 30.31 | 1,795,325 | +0.25(+0.82%) |
Apr 26, 2021 | 30.06 | 30.39 | 29.82 | 30.07 | 1,306,795 | +0.28(+0.93%) |
Apr 23, 2021 | 29.32 | 29.90 | 29.13 | 29.79 | 1,562,976 | +0.51(+1.75%) |
Apr 22, 2021 | 29.52 | 30.07 | 29.25 | 29.28 | 2,862,722 | -0.23(-0.77%) |
Apr 21, 2021 | 29.00 | 29.59 | 28.67 | 29.51 | 2,404,932 | +0.50(+1.74%) |
Apr 20, 2021 | 28.99 | 29.46 | 28.63 | 29.00 | 3,113,511 | -0.07(-0.23%) |
Apr 19, 2021 | 28.67 | 29.14 | 28.26 | 29.07 | 3,781,271 | +0.26(+0.89%) |
Apr 16, 2021 | 29.20 | 29.59 | 28.78 | 28.81 | 4,740,688 | -0.44(-1.50%) |
Apr 15, 2021 | 27.89 | 29.32 | 27.82 | 29.25 | 10,254,033 | +3.26(+12.55%) |
Apr 14, 2021 | 26.28 | 26.49 | 25.99 | 25.99 | 827,041 | -0.15(-0.58%) |
Apr 13, 2021 | 25.81 | 26.20 | 25.55 | 26.14 | 930,627 | +0.38(+1.48%) |
Apr 12, 2021 | 25.64 | 25.90 | 25.23 | 25.76 | 991,313 | +0.26(+1.01%) |
Apr 09, 2021 | 25.81 | 25.94 | 25.42 | 25.50 | 920,090 | -0.20(-0.78%) |
Apr 08, 2021 | 25.73 | 25.91 | 25.57 | 25.70 | 1,002,356 | -0.19(-0.73%) |
Apr 07, 2021 | 26.22 | 26.28 | 25.58 | 25.89 | 661,724 | -0.24(-0.91%) |
Apr 06, 2021 | 25.67 | 26.30 | 25.61 | 26.13 | 1,169,052 | +0.48(+1.89%) |
Apr 05, 2021 | 26.21 | 26.21 | 25.34 | 25.65 | 670,656 | -0.39(-1.50%) |
Apr 01, 2021 | 25.81 | 26.05 | 25.54 | 26.04 | 868,963 | +0.46(+1.78%) |
Mar 31, 2021 | 25.95 | 26.13 | 25.49 | 25.58 | 1,084,973 | -0.37(-1.43%) |
Mar 30, 2021 | 25.63 | 26.21 | 25.39 | 25.95 | 618,404 | +0.40(+1.56%) |
Mar 29, 2021 | 26.15 | 26.23 | 25.41 | 25.55 | 880,479 | -0.76(-2.89%) |
Mar 26, 2021 | 26.22 | 26.51 | 25.90 | 26.31 | 1,098,828 | +0.39(+1.50%) |
Mar 25, 2021 | 24.98 | 26.04 | 24.60 | 25.92 | 1,315,574 | +0.79(+3.14%) |
Mar 24, 2021 | 25.08 | 25.62 | 25.08 | 25.13 | 1,429,793 | +0.19(+0.76%) |
Mar 23, 2021 | 25.09 | 25.44 | 24.73 | 24.94 | 1,648,683 | -0.37(-1.46%) |
Mar 22, 2021 | 25.56 | 25.57 | 24.94 | 25.31 | 915,536 | -0.28(-1.08%) |
Mar 19, 2021 | 25.90 | 26.24 | 25.45 | 25.59 | 1,977,574 | -0.37(-1.43%) |
Mar 18, 2021 | 26.24 | 26.43 | 25.73 | 25.96 | 915,492 | -0.12(-0.47%) |
Mar 17, 2021 | 25.99 | 26.24 | 25.73 | 26.08 | 1,151,867 | +0.09(+0.33%) |
Mar 16, 2021 | 26.52 | 26.57 | 25.82 | 26.00 | 815,340 | -0.48(-1.80%) |
Mar 15, 2021 | 26.24 | 26.55 | 25.67 | 26.47 | 895,130 | +0.37(+1.42%) |
Mar 12, 2021 | 25.76 | 26.15 | 25.66 | 26.10 | 1,842,286 | +0.38(+1.48%) |
Mar 11, 2021 | 25.68 | 25.93 | 25.31 | 25.72 | 648,837 | +0.12(+0.48%) |
Mar 10, 2021 | 25.32 | 25.98 | 25.09 | 25.60 | 835,004 | +0.23(+0.90%) |
Mar 09, 2021 | 25.74 | 26.05 | 24.84 | 25.37 | 1,175,404 | -0.31(-1.22%) |
Mar 08, 2021 | 25.19 | 25.93 | 24.90 | 25.68 | 794,922 | +0.69(+2.78%) |
Mar 05, 2021 | 24.56 | 25.04 | 23.84 | 24.99 | 865,791 | +0.53(+2.15%) |
Mar 04, 2021 | 24.63 | 24.94 | 23.62 | 24.46 | 1,082,184 | -0.13(-0.53%) |
Mar 03, 2021 | 23.65 | 24.74 | 23.64 | 24.60 | 866,020 | +1.06(+4.51%) |
Mar 02, 2021 | 24.10 | 24.21 | 23.31 | 23.53 | 602,867 | -0.79(-3.25%) |
Mar 01, 2021 | 24.46 | 24.76 | 23.98 | 24.32 | 1,408,235 | +0.46(+1.93%) |
Feb 26, 2021 | 24.40 | 24.59 | 23.73 | 23.86 | 1,656,463 | -0.58(-2.38%) |
Feb 25, 2021 | 25.35 | 25.38 | 24.29 | 24.45 | 1,144,462 | -0.83(-3.27%) |
Feb 24, 2021 | 24.85 | 25.31 | 24.41 | 25.27 | 789,411 | +0.50(+2.01%) |
Feb 23, 2021 | 24.53 | 24.88 | 23.77 | 24.77 | 1,015,823 | +0.26(+1.07%) |
Feb 22, 2021 | 23.57 | 24.56 | 23.47 | 24.51 | 1,053,800 | +0.87(+3.70%) |
Feb 19, 2021 | 23.55 | 23.97 | 23.39 | 23.64 | 1,550,061 | +0.19(+0.80%) |
Feb 18, 2021 | 23.47 | 23.65 | 23.27 | 23.45 | 800,643 | -0.06(-0.24%) |
Feb 17, 2021 | 23.30 | 23.60 | 23.04 | 23.51 | 773,816 | +0.06(+0.24%) |
Feb 16, 2021 | 24.14 | 24.33 | 23.25 | 23.45 | 1,359,017 | -0.48(-2.00%) |
Feb 12, 2021 | 23.28 | 23.94 | 23.24 | 23.93 | 1,099,769 | +0.60(+2.58%) |
Feb 11, 2021 | 22.93 | 23.57 | 22.83 | 23.33 | 856,040 | +0.43(+1.89%) |
Feb 10, 2021 | 22.86 | 23.50 | 22.65 | 22.89 | 1,134,300 | +0.17(+0.74%) |
Feb 09, 2021 | 22.26 | 22.74 | 22.18 | 22.73 | 807,139 | +0.60(+2.72%) |
Feb 08, 2021 | 21.90 | 22.41 | 21.74 | 22.12 | 734,219 | +0.25(+1.16%) |
Feb 05, 2021 | 22.06 | 22.18 | 21.81 | 21.87 | 395,921 | +0.03(+0.13%) |
Feb 04, 2021 | 21.72 | 22.18 | 21.63 | 21.84 | 969,461 | +0.19(+0.87%) |
Feb 03, 2021 | 21.32 | 21.74 | 21.13 | 21.65 | 747,313 | +0.22(+1.01%) |
Feb 02, 2021 | 21.59 | 21.60 | 21.13 | 21.44 | 650,303 | +0.10(+0.48%) |