Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.42 | 29.65 | 29.30 | 29.39 | 736,208 | -0.23(-0.79%) |
Apr 29, 2021 | 30.03 | 30.16 | 29.57 | 29.62 | 343,474 | -0.13(-0.42%) |
Apr 28, 2021 | 29.99 | 30.18 | 29.60 | 29.75 | 474,216 | -0.14(-0.48%) |
Apr 27, 2021 | 29.54 | 29.93 | 29.49 | 29.89 | 344,208 | +0.23(+0.76%) |
Apr 26, 2021 | 30.07 | 30.18 | 29.38 | 29.67 | 1,125,460 | -0.10(-0.33%) |
Apr 23, 2021 | 29.21 | 30.03 | 29.08 | 29.77 | 446,908 | +0.58(+1.98%) |
Apr 22, 2021 | 29.38 | 29.47 | 29.05 | 29.19 | 449,943 | -0.16(-0.55%) |
Apr 21, 2021 | 28.71 | 29.42 | 28.67 | 29.35 | 410,649 | +0.57(+1.98%) |
Apr 20, 2021 | 29.45 | 29.72 | 28.71 | 28.78 | 532,478 | -0.79(-2.69%) |
Apr 19, 2021 | 29.93 | 29.97 | 29.32 | 29.58 | 619,221 | -0.27(-0.91%) |
Apr 16, 2021 | 29.39 | 29.99 | 29.29 | 29.85 | 665,544 | +0.74(+2.54%) |
Apr 15, 2021 | 28.87 | 29.15 | 28.31 | 29.11 | 565,098 | +0.42(+1.45%) |
Apr 14, 2021 | 27.88 | 28.89 | 27.81 | 28.69 | 567,343 | +0.88(+3.15%) |
Apr 13, 2021 | 28.12 | 28.21 | 27.74 | 27.82 | 437,192 | -0.56(-1.97%) |
Apr 12, 2021 | 28.21 | 28.42 | 28.13 | 28.38 | 264,312 | +0.31(+1.09%) |
Apr 09, 2021 | 28.05 | 28.18 | 27.76 | 28.07 | 249,094 | +0.23(+0.81%) |
Apr 08, 2021 | 27.77 | 27.91 | 27.28 | 27.84 | 646,238 | -0.09(-0.31%) |
Apr 07, 2021 | 28.12 | 28.22 | 27.65 | 27.93 | 524,456 | -0.07(-0.24%) |
Apr 06, 2021 | 28.29 | 28.29 | 27.84 | 28.00 | 1,218,993 | +0.17(+0.62%) |
Apr 05, 2021 | 28.12 | 28.17 | 27.68 | 27.83 | 1,763,806 | -0.05(-0.19%) |
Apr 01, 2021 | 27.58 | 27.96 | 27.54 | 27.88 | 444,582 | +0.07(+0.26%) |
Mar 31, 2021 | 28.10 | 28.41 | 27.69 | 27.81 | 581,477 | -0.38(-1.35%) |
Mar 30, 2021 | 28.14 | 28.38 | 27.84 | 28.19 | 521,913 | +0.19(+0.68%) |
Mar 29, 2021 | 28.58 | 28.76 | 27.79 | 28.00 | 928,220 | -0.94(-3.24%) |
Mar 26, 2021 | 28.58 | 28.95 | 28.14 | 28.94 | 944,433 | +0.66(+2.33%) |
Mar 25, 2021 | 28.06 | 28.44 | 27.49 | 28.28 | 877,940 | +0.27(+0.97%) |
Mar 24, 2021 | 28.73 | 29.21 | 28.00 | 28.01 | 944,336 | -0.49(-1.71%) |
Mar 23, 2021 | 29.21 | 29.21 | 28.35 | 28.49 | 622,144 | -0.82(-2.80%) |
Mar 22, 2021 | 29.37 | 29.61 | 28.92 | 29.32 | 603,818 | -0.39(-1.32%) |
Mar 19, 2021 | 29.79 | 29.95 | 28.96 | 29.71 | 1,329,095 | -0.17(-0.56%) |
Mar 18, 2021 | 30.01 | 30.67 | 29.75 | 29.88 | 385,274 | +0.14(+0.46%) |
Mar 17, 2021 | 30.00 | 30.26 | 29.55 | 29.74 | 255,113 | -0.10(-0.33%) |
Mar 16, 2021 | 29.93 | 30.06 | 29.40 | 29.84 | 879,824 | -0.23(-0.78%) |
Mar 15, 2021 | 30.62 | 30.70 | 29.75 | 30.07 | 456,046 | -0.50(-1.62%) |
Mar 12, 2021 | 29.56 | 30.60 | 29.56 | 30.57 | 452,446 | +1.08(+3.67%) |
Mar 11, 2021 | 29.42 | 29.63 | 28.49 | 29.49 | 566,043 | +0.05(+0.15%) |
Mar 10, 2021 | 28.73 | 29.61 | 28.68 | 29.44 | 1,346,153 | +0.60(+2.07%) |
Mar 09, 2021 | 29.21 | 29.35 | 28.30 | 28.85 | 1,103,661 | -0.56(-1.90%) |
Mar 08, 2021 | 28.37 | 29.77 | 28.33 | 29.41 | 927,684 | +1.21(+4.29%) |
Mar 05, 2021 | 28.13 | 28.63 | 27.87 | 28.20 | 1,137,152 | +0.23(+0.81%) |
Mar 04, 2021 | 28.12 | 28.62 | 27.81 | 27.97 | 1,055,561 | +0.01(+0.03%) |
Mar 03, 2021 | 27.70 | 28.41 | 27.68 | 27.96 | 810,332 | +0.31(+1.11%) |
Mar 02, 2021 | 27.74 | 27.94 | 27.56 | 27.65 | 680,551 | -0.06(-0.23%) |
Mar 01, 2021 | 27.85 | 27.99 | 27.48 | 27.72 | 500,063 | +0.43(+1.59%) |
Feb 26, 2021 | 27.78 | 27.78 | 27.07 | 27.28 | 718,819 | -0.31(-1.11%) |
Feb 25, 2021 | 27.96 | 28.27 | 27.47 | 27.59 | 569,486 | -0.39(-1.39%) |
Feb 24, 2021 | 27.75 | 28.25 | 27.75 | 27.98 | 623,533 | +0.28(+1.01%) |
Feb 23, 2021 | 27.63 | 27.92 | 27.43 | 27.70 | 473,731 | +0.12(+0.43%) |
Feb 22, 2021 | 27.19 | 27.69 | 27.19 | 27.58 | 437,437 | +0.37(+1.36%) |
Feb 19, 2021 | 27.05 | 27.39 | 26.96 | 27.21 | 627,444 | +0.30(+1.11%) |
Feb 18, 2021 | 26.83 | 27.07 | 26.66 | 26.91 | 469,195 | +0.05(+0.20%) |
Feb 17, 2021 | 27.06 | 27.13 | 26.82 | 26.86 | 1,132,377 | -0.13(-0.47%) |
Feb 16, 2021 | 26.93 | 27.30 | 26.84 | 26.99 | 1,474,533 | +0.05(+0.20%) |
Feb 12, 2021 | 26.84 | 27.26 | 26.84 | 26.93 | 523,996 | -0.11(-0.40%) |
Feb 11, 2021 | 27.00 | 27.10 | 26.62 | 27.04 | 754,105 | +0.01(+0.03%) |
Feb 10, 2021 | 26.91 | 27.21 | 26.88 | 27.03 | 563,172 | +0.19(+0.72%) |
Feb 09, 2021 | 27.21 | 27.48 | 26.66 | 26.84 | 936,968 | +0.72(+2.75%) |
Feb 08, 2021 | 25.28 | 26.12 | 25.22 | 26.12 | 301,273 | +0.93(+3.69%) |
Feb 05, 2021 | 25.47 | 25.47 | 24.74 | 25.19 | 157,940 | -0.05(-0.18%) |
Feb 04, 2021 | 24.78 | 25.24 | 24.67 | 25.24 | 324,277 | +0.60(+2.42%) |
Feb 03, 2021 | 24.75 | 24.95 | 24.28 | 24.64 | 339,612 | -0.26(-1.04%) |
Feb 02, 2021 | 23.94 | 25.02 | 23.74 | 24.90 | 570,507 | +1.32(+5.58%) |