Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.15 | 27.62 | 26.77 | 27.04 | 1,667,300 | -0.70(-2.52%) |
Apr 29, 2021 | 28.41 | 28.68 | 27.31 | 27.74 | 1,778,552 | +0.42(+1.54%) |
Apr 28, 2021 | 27.07 | 27.41 | 26.90 | 27.32 | 687,422 | +0.14(+0.52%) |
Apr 27, 2021 | 27.58 | 27.63 | 27.01 | 27.18 | 857,318 | -0.27(-0.98%) |
Apr 26, 2021 | 26.75 | 27.51 | 26.51 | 27.45 | 1,527,429 | +0.79(+2.96%) |
Apr 23, 2021 | 26.80 | 26.89 | 26.44 | 26.66 | 1,367,100 | +0.04(+0.15%) |
Apr 22, 2021 | 26.90 | 27.30 | 26.44 | 26.62 | 1,069,433 | -0.22(-0.82%) |
Apr 21, 2021 | 26.20 | 26.85 | 26.06 | 26.84 | 827,600 | +0.37(+1.40%) |
Apr 20, 2021 | 26.88 | 26.95 | 26.23 | 26.47 | 1,170,063 | -0.54(-2.00%) |
Apr 19, 2021 | 27.24 | 27.42 | 26.89 | 27.01 | 1,415,391 | -0.33(-1.21%) |
Apr 16, 2021 | 28.41 | 28.41 | 27.29 | 27.34 | 2,191,500 | -1.14(-4.00%) |
Apr 15, 2021 | 28.10 | 28.87 | 27.85 | 28.48 | 1,778,347 | +0.64(+2.30%) |
Apr 14, 2021 | 27.40 | 28.14 | 27.28 | 27.84 | 1,685,034 | +0.57(+2.09%) |
Apr 13, 2021 | 27.08 | 27.45 | 26.88 | 27.27 | 1,413,970 | +0.12(+0.44%) |
Apr 12, 2021 | 27.14 | 27.69 | 26.97 | 27.15 | 1,906,924 | -0.24(-0.88%) |
Apr 09, 2021 | 27.62 | 27.90 | 26.73 | 27.39 | 1,821,000 | -0.57(-2.04%) |
Apr 08, 2021 | 27.74 | 28.12 | 27.55 | 27.96 | 1,992,108 | +0.70(+2.57%) |
Apr 07, 2021 | 28.07 | 28.18 | 27.19 | 27.26 | 1,460,887 | -0.80(-2.85%) |
Apr 06, 2021 | 27.29 | 28.28 | 27.21 | 28.06 | 2,801,011 | +0.36(+1.30%) |
Apr 05, 2021 | 27.26 | 27.88 | 26.86 | 27.70 | 1,694,724 | +0.48(+1.76%) |
Apr 01, 2021 | 27.14 | 27.50 | 26.85 | 27.22 | 1,536,400 | +0.66(+2.48%) |
Mar 31, 2021 | 26.22 | 26.78 | 26.20 | 26.56 | 1,379,209 | +0.70(+2.71%) |
Mar 30, 2021 | 25.84 | 26.02 | 25.15 | 25.86 | 1,493,566 | -0.15(-0.58%) |
Mar 29, 2021 | 26.83 | 26.86 | 25.87 | 26.01 | 1,525,953 | -0.94(-3.49%) |
Mar 26, 2021 | 26.78 | 27.41 | 26.20 | 26.95 | 1,308,800 | +0.15(+0.56%) |
Mar 25, 2021 | 26.74 | 26.94 | 25.66 | 26.80 | 2,682,455 | -0.39(-1.45%) |
Mar 24, 2021 | 27.46 | 27.74 | 26.86 | 27.20 | 3,542,820 | -0.16(-0.57%) |
Mar 23, 2021 | 26.64 | 27.55 | 26.49 | 27.35 | 3,514,023 | +0.92(+3.48%) |
Mar 22, 2021 | 25.93 | 26.69 | 25.91 | 26.43 | 2,022,900 | +0.21(+0.80%) |
Mar 19, 2021 | 25.65 | 26.39 | 25.55 | 26.22 | 2,355,500 | +0.57(+2.22%) |
Mar 18, 2021 | 26.56 | 26.57 | 25.58 | 25.65 | 3,589,833 | -1.67(-6.11%) |
Mar 17, 2021 | 26.50 | 27.54 | 26.08 | 27.32 | 2,210,191 | +0.05(+0.18%) |
Mar 16, 2021 | 27.96 | 28.25 | 26.98 | 27.27 | 1,958,199 | -0.61(-2.19%) |
Mar 15, 2021 | 27.41 | 27.88 | 27.00 | 27.88 | 2,144,411 | +0.52(+1.90%) |
Mar 12, 2021 | 27.09 | 27.62 | 26.78 | 27.36 | 2,190,300 | -0.34(-1.23%) |
Mar 11, 2021 | 27.65 | 28.10 | 27.34 | 27.70 | 1,725,008 | +0.69(+2.55%) |
Mar 10, 2021 | 27.57 | 27.97 | 26.62 | 27.01 | 1,842,662 | -0.11(-0.41%) |
Mar 09, 2021 | 26.70 | 27.54 | 26.54 | 27.12 | 3,541,168 | +1.40(+5.44%) |
Mar 08, 2021 | 26.95 | 27.54 | 25.68 | 25.72 | 2,113,836 | -1.55(-5.68%) |
Mar 05, 2021 | 26.81 | 27.34 | 25.26 | 27.27 | 2,855,100 | +0.65(+2.44%) |
Mar 04, 2021 | 28.31 | 29.10 | 26.49 | 26.62 | 3,200,294 | -1.91(-6.69%) |
Mar 03, 2021 | 29.76 | 30.05 | 28.53 | 28.53 | 1,463,811 | -1.41(-4.71%) |
Mar 02, 2021 | 30.51 | 30.89 | 29.60 | 29.94 | 1,335,226 | -0.77(-2.51%) |
Mar 01, 2021 | 30.75 | 31.06 | 30.21 | 30.71 | 2,226,481 | +0.43(+1.40%) |
Feb 26, 2021 | 30.05 | 30.85 | 29.14 | 30.29 | 2,474,100 | +0.50(+1.66%) |
Feb 25, 2021 | 34.10 | 34.15 | 29.52 | 29.79 | 4,110,152 | -3.03(-9.23%) |
Feb 24, 2021 | 31.66 | 32.88 | 30.77 | 32.82 | 2,331,621 | +0.85(+2.66%) |
Feb 23, 2021 | 32.08 | 32.46 | 30.34 | 31.97 | 1,746,375 | -1.19(-3.59%) |
Feb 22, 2021 | 33.27 | 34.01 | 32.90 | 33.16 | 1,319,358 | -0.53(-1.57%) |
Feb 19, 2021 | 33.84 | 34.21 | 33.20 | 33.69 | 2,003,300 | +0.36(+1.08%) |
Feb 18, 2021 | 33.40 | 33.65 | 32.21 | 33.33 | 1,904,613 | -0.49(-1.45%) |
Feb 17, 2021 | 34.13 | 34.25 | 32.84 | 33.82 | 1,411,032 | -0.80(-2.31%) |
Feb 16, 2021 | 34.81 | 34.81 | 33.83 | 34.62 | 1,118,071 | +0.20(+0.58%) |
Feb 12, 2021 | 34.87 | 34.87 | 33.51 | 34.42 | 2,095,500 | -0.65(-1.85%) |
Feb 11, 2021 | 35.11 | 35.58 | 34.53 | 35.07 | 1,282,153 | +0.56(+1.62%) |
Feb 10, 2021 | 35.05 | 35.39 | 34.05 | 34.51 | 814,132 | -0.30(-0.86%) |
Feb 09, 2021 | 34.13 | 35.14 | 34.13 | 34.81 | 1,141,542 | +0.18(+0.52%) |
Feb 08, 2021 | 34.00 | 35.23 | 33.85 | 34.63 | 1,334,572 | +1.05(+3.13%) |
Feb 05, 2021 | 33.34 | 33.58 | 33.11 | 33.58 | 824,600 | +0.44(+1.33%) |
Feb 04, 2021 | 33.47 | 33.67 | 33.00 | 33.14 | 697,498 | -0.07(-0.21%) |
Feb 03, 2021 | 32.54 | 33.37 | 32.39 | 33.21 | 822,986 | +0.65(+2.00%) |
Feb 02, 2021 | 31.86 | 32.72 | 31.76 | 32.56 | 978,590 | +1.19(+3.79%) |