Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.69 | 29.72 | 29.55 | 29.70 | 164,864 | -0.07(-0.24%) |
Apr 29, 2021 | 29.62 | 29.79 | 29.61 | 29.77 | 171,695 | +0.24(+0.80%) |
Apr 28, 2021 | 29.49 | 29.58 | 29.49 | 29.54 | 303,683 | +0.10(+0.36%) |
Apr 27, 2021 | 29.43 | 29.48 | 29.36 | 29.43 | 163,844 | +0.04(+0.15%) |
Apr 26, 2021 | 29.48 | 29.56 | 29.37 | 29.39 | 215,747 | -0.07(-0.24%) |
Apr 23, 2021 | 29.16 | 29.54 | 29.16 | 29.46 | 320,468 | +0.29(+0.99%) |
Apr 22, 2021 | 29.48 | 29.48 | 29.13 | 29.17 | 201,259 | -0.21(-0.71%) |
Apr 21, 2021 | 29.07 | 29.42 | 29.07 | 29.38 | 222,334 | +0.28(+0.96%) |
Apr 20, 2021 | 29.06 | 29.14 | 28.99 | 29.10 | 236,267 | -0.12(-0.42%) |
Apr 19, 2021 | 29.41 | 29.45 | 29.15 | 29.22 | 225,696 | -0.18(-0.62%) |
Apr 16, 2021 | 29.29 | 29.46 | 29.29 | 29.41 | 302,518 | +0.25(+0.87%) |
Apr 15, 2021 | 29.16 | 29.18 | 29.03 | 29.15 | 222,409 | +0.06(+0.21%) |
Apr 14, 2021 | 28.97 | 29.15 | 28.93 | 29.09 | 250,048 | +0.10(+0.36%) |
Apr 13, 2021 | 28.99 | 29.02 | 28.85 | 28.99 | 157,970 | -0.13(-0.45%) |
Apr 12, 2021 | 28.99 | 29.12 | 28.99 | 29.12 | 217,191 | +0.11(+0.36%) |
Apr 09, 2021 | 28.86 | 29.02 | 28.86 | 29.01 | 161,548 | +0.18(+0.64%) |
Apr 08, 2021 | 28.86 | 28.86 | 28.73 | 28.83 | 219,303 | -0.04(-0.12%) |
Apr 07, 2021 | 28.85 | 29.01 | 28.79 | 28.86 | 264,307 | -0.02(-0.06%) |
Apr 06, 2021 | 28.86 | 28.94 | 28.83 | 28.88 | 187,029 | -0.04(-0.12%) |
Apr 05, 2021 | 28.88 | 29.05 | 28.84 | 28.92 | 182,177 | +0.17(+0.61%) |
Apr 01, 2021 | 28.66 | 28.75 | 28.46 | 28.74 | 294,858 | +0.12(+0.43%) |
Mar 31, 2021 | 28.70 | 28.72 | 28.60 | 28.62 | 236,160 | -0.04(-0.15%) |
Mar 30, 2021 | 28.75 | 28.79 | 28.58 | 28.66 | 269,984 | -0.08(-0.27%) |
Mar 29, 2021 | 28.67 | 28.85 | 28.56 | 28.74 | 297,995 | -0.05(-0.18%) |
Mar 26, 2021 | 28.44 | 28.82 | 28.42 | 28.79 | 373,631 | +0.52(+1.86%) |
Mar 25, 2021 | 27.89 | 28.34 | 27.75 | 28.27 | 273,000 | +0.34(+1.21%) |
Mar 24, 2021 | 28.09 | 28.25 | 27.93 | 27.93 | 240,097 | -0.06(-0.22%) |
Mar 23, 2021 | 28.23 | 28.27 | 27.92 | 27.99 | 207,440 | -0.35(-1.23%) |
Mar 22, 2021 | 28.21 | 28.37 | 28.08 | 28.34 | 245,488 | +0.08(+0.28%) |
Mar 19, 2021 | 28.27 | 28.42 | 28.13 | 28.26 | 343,696 | -0.12(-0.43%) |
Mar 18, 2021 | 28.33 | 28.68 | 28.33 | 28.38 | 343,974 | +0.05(+0.18%) |
Mar 17, 2021 | 28.23 | 28.33 | 28.10 | 28.33 | 305,858 | -0.01(-0.03%) |
Mar 16, 2021 | 28.30 | 28.37 | 28.22 | 28.34 | 255,409 | -0.08(-0.28%) |
Mar 15, 2021 | 28.29 | 28.43 | 28.16 | 28.42 | 173,271 | +0.18(+0.65%) |
Mar 12, 2021 | 28.03 | 28.26 | 28.03 | 28.23 | 239,228 | +0.32(+1.15%) |
Mar 11, 2021 | 28.03 | 28.14 | 27.85 | 27.91 | 194,308 | -0.09(-0.31%) |
Mar 10, 2021 | 27.70 | 28.06 | 27.70 | 28.00 | 310,778 | +0.39(+1.42%) |
Mar 09, 2021 | 27.67 | 27.85 | 27.51 | 27.61 | 240,173 | -0.07(-0.25%) |
Mar 08, 2021 | 27.37 | 27.95 | 27.37 | 27.68 | 230,946 | +0.36(+1.30%) |
Mar 05, 2021 | 27.03 | 27.41 | 26.78 | 27.32 | 363,276 | +0.55(+2.04%) |
Mar 04, 2021 | 27.00 | 27.25 | 26.53 | 26.78 | 514,460 | -0.30(-1.09%) |
Mar 03, 2021 | 26.92 | 27.25 | 26.91 | 27.07 | 284,771 | +0.14(+0.52%) |
Mar 02, 2021 | 27.03 | 27.12 | 26.92 | 26.93 | 224,521 | -0.08(-0.29%) |
Mar 01, 2021 | 26.78 | 27.19 | 26.78 | 27.01 | 144,663 | +0.50(+1.90%) |
Feb 26, 2021 | 26.95 | 26.95 | 26.50 | 26.51 | 267,216 | -0.36(-1.36%) |
Feb 25, 2021 | 27.37 | 27.42 | 26.83 | 26.87 | 293,659 | -0.54(-1.96%) |
Feb 24, 2021 | 27.04 | 27.48 | 27.04 | 27.41 | 325,096 | +0.36(+1.32%) |
Feb 23, 2021 | 27.08 | 27.13 | 26.93 | 27.05 | 302,450 | +0.03(+0.13%) |
Feb 22, 2021 | 26.74 | 27.08 | 26.74 | 27.02 | 211,929 | +0.19(+0.71%) |
Feb 19, 2021 | 26.81 | 26.88 | 26.78 | 26.83 | 226,097 | +0.09(+0.32%) |
Feb 18, 2021 | 26.74 | 26.82 | 26.67 | 26.74 | 213,457 | -0.10(-0.39%) |
Feb 17, 2021 | 26.60 | 26.90 | 26.58 | 26.84 | 364,578 | +0.22(+0.81%) |
Feb 16, 2021 | 26.59 | 26.67 | 26.57 | 26.63 | 309,775 | +0.10(+0.39%) |
Feb 12, 2021 | 26.39 | 26.56 | 26.39 | 26.52 | 706,857 | +0.08(+0.30%) |
Feb 11, 2021 | 26.60 | 26.60 | 26.29 | 26.45 | 270,909 | -0.08(-0.29%) |
Feb 10, 2021 | 26.63 | 26.66 | 26.44 | 26.52 | 205,168 | -0.02(-0.07%) |
Feb 09, 2021 | 26.50 | 26.59 | 26.41 | 26.54 | 191,322 | +0.03(+0.10%) |
Feb 08, 2021 | 26.44 | 26.53 | 26.37 | 26.52 | 168,371 | +0.15(+0.56%) |
Feb 05, 2021 | 26.41 | 26.48 | 26.32 | 26.37 | 168,392 | +0.06(+0.23%) |
Feb 04, 2021 | 25.88 | 26.31 | 25.84 | 26.31 | 177,738 | +0.46(+1.78%) |
Feb 03, 2021 | 25.73 | 25.90 | 25.69 | 25.85 | 197,217 | +0.16(+0.64%) |
Feb 02, 2021 | 25.67 | 25.84 | 25.54 | 25.68 | 231,520 | +0.21(+0.82%) |