Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.72 | 29.80 | 29.57 | 29.64 | 730,660 | -0.20(-0.68%) |
Apr 29, 2021 | 29.95 | 29.97 | 29.68 | 29.84 | 413,962 | +0.03(+0.11%) |
Apr 28, 2021 | 29.83 | 29.89 | 29.79 | 29.81 | 647,955 | -0.01(-0.03%) |
Apr 27, 2021 | 29.76 | 29.83 | 29.71 | 29.81 | 488,003 | -0.04(-0.14%) |
Apr 26, 2021 | 29.82 | 29.89 | 29.80 | 29.85 | 445,461 | +0.02(+0.08%) |
Apr 23, 2021 | 29.66 | 29.88 | 29.65 | 29.83 | 300,466 | +0.18(+0.60%) |
Apr 22, 2021 | 29.80 | 29.85 | 29.62 | 29.65 | 646,670 | -0.04(-0.14%) |
Apr 21, 2021 | 29.39 | 29.69 | 29.39 | 29.69 | 463,519 | +0.29(+0.99%) |
Apr 20, 2021 | 29.59 | 29.60 | 29.32 | 29.40 | 1,689,236 | -0.51(-1.70%) |
Apr 19, 2021 | 30.01 | 30.02 | 29.83 | 29.91 | 516,398 | -0.22(-0.72%) |
Apr 16, 2021 | 30.02 | 30.13 | 29.99 | 30.13 | 439,363 | +0.21(+0.70%) |
Apr 15, 2021 | 29.89 | 29.92 | 29.85 | 29.92 | 311,102 | +0.23(+0.76%) |
Apr 14, 2021 | 29.73 | 29.79 | 29.68 | 29.69 | 543,056 | -0.06(-0.19%) |
Apr 13, 2021 | 29.67 | 29.76 | 29.64 | 29.75 | 271,345 | +0.07(+0.24%) |
Apr 12, 2021 | 29.69 | 29.71 | 29.62 | 29.68 | 485,907 | -0.19(-0.62%) |
Apr 09, 2021 | 29.77 | 29.86 | 29.76 | 29.86 | 379,021 | +0.15(+0.52%) |
Apr 08, 2021 | 29.70 | 29.74 | 29.63 | 29.71 | 343,193 | +0.06(+0.22%) |
Apr 07, 2021 | 29.56 | 29.65 | 29.54 | 29.64 | 574,547 | +0.12(+0.41%) |
Apr 06, 2021 | 29.58 | 29.62 | 29.48 | 29.52 | 564,422 | -0.44(-1.45%) |
Apr 05, 2021 | 29.77 | 29.98 | 29.76 | 29.96 | 717,186 | +0.33(+1.12%) |
Apr 01, 2021 | 29.44 | 29.65 | 29.41 | 29.63 | 808,348 | +0.32(+1.10%) |
Mar 31, 2021 | 29.33 | 29.41 | 29.30 | 29.30 | 786,935 | -0.11(-0.38%) |
Mar 30, 2021 | 29.34 | 29.45 | 29.32 | 29.42 | 830,875 | +0.06(+0.22%) |
Mar 29, 2021 | 29.26 | 29.40 | 29.24 | 29.35 | 697,806 | -0.06(-0.19%) |
Mar 26, 2021 | 29.22 | 29.45 | 29.20 | 29.41 | 817,393 | +0.33(+1.14%) |
Mar 25, 2021 | 28.79 | 29.10 | 28.78 | 29.08 | 880,101 | +0.26(+0.90%) |
Mar 24, 2021 | 28.88 | 28.96 | 28.81 | 28.82 | 724,738 | -0.05(-0.17%) |
Mar 23, 2021 | 29.02 | 29.07 | 28.85 | 28.87 | 730,301 | -0.23(-0.78%) |
Mar 22, 2021 | 29.10 | 29.17 | 29.07 | 29.10 | 391,769 | -0.04(-0.14%) |
Mar 19, 2021 | 29.11 | 29.18 | 28.97 | 29.14 | 649,503 | +0.08(+0.28%) |
Mar 18, 2021 | 29.18 | 29.32 | 29.05 | 29.05 | 328,104 | -0.15(-0.50%) |
Mar 17, 2021 | 29.07 | 29.23 | 29.06 | 29.20 | 484,283 | +0.06(+0.22%) |
Mar 16, 2021 | 29.16 | 29.18 | 29.10 | 29.14 | 439,501 | +0.06(+0.19%) |
Mar 15, 2021 | 29.05 | 29.09 | 28.90 | 29.08 | 536,807 | +0.06(+0.19%) |
Mar 12, 2021 | 28.84 | 29.03 | 28.84 | 29.02 | 424,246 | +0.18(+0.62%) |
Mar 11, 2021 | 28.85 | 28.90 | 28.81 | 28.84 | 431,073 | +0.05(+0.17%) |
Mar 10, 2021 | 28.79 | 28.83 | 28.75 | 28.80 | 466,800 | +0.08(+0.28%) |
Mar 09, 2021 | 28.68 | 28.76 | 28.63 | 28.72 | 963,896 | +0.24(+0.85%) |
Mar 08, 2021 | 28.41 | 28.64 | 28.36 | 28.47 | 813,884 | +0.03(+0.11%) |
Mar 05, 2021 | 28.39 | 28.47 | 28.07 | 28.44 | 1,009,196 | +0.28(+1.00%) |
Mar 04, 2021 | 28.31 | 28.40 | 28.01 | 28.16 | 1,575,546 | -0.06(-0.20%) |
Mar 03, 2021 | 28.30 | 28.38 | 28.20 | 28.22 | 1,373,409 | -0.10(-0.34%) |
Mar 02, 2021 | 28.40 | 28.42 | 28.29 | 28.31 | 1,184,880 | -0.10(-0.34%) |
Mar 01, 2021 | 28.22 | 28.44 | 28.22 | 28.41 | 783,111 | +0.52(+1.88%) |
Feb 26, 2021 | 28.07 | 28.07 | 27.80 | 27.88 | 1,366,411 | -0.22(-0.78%) |
Feb 25, 2021 | 28.48 | 28.53 | 28.05 | 28.10 | 1,489,168 | -0.38(-1.33%) |
Feb 24, 2021 | 28.27 | 28.52 | 28.24 | 28.48 | 556,421 | +0.10(+0.34%) |
Feb 23, 2021 | 28.31 | 28.47 | 28.11 | 28.38 | 948,420 | +0.05(+0.17%) |
Feb 22, 2021 | 28.34 | 28.47 | 28.33 | 28.34 | 509,869 | -0.16(-0.57%) |
Feb 19, 2021 | 28.50 | 28.58 | 28.46 | 28.50 | 349,904 | +0.02(+0.08%) |
Feb 18, 2021 | 28.43 | 28.50 | 28.33 | 28.47 | 612,823 | -0.23(-0.82%) |
Feb 17, 2021 | 28.68 | 28.76 | 28.59 | 28.71 | 751,190 | -0.08(-0.28%) |
Feb 16, 2021 | 28.81 | 28.88 | 28.74 | 28.79 | 862,036 | +0.26(+0.91%) |
Feb 12, 2021 | 28.34 | 28.53 | 28.34 | 28.53 | 724,837 | +0.19(+0.65%) |
Feb 11, 2021 | 28.30 | 28.34 | 28.22 | 28.34 | 687,869 | +0.20(+0.72%) |
Feb 10, 2021 | 28.31 | 28.32 | 28.04 | 28.14 | 824,002 | -0.11(-0.40%) |
Feb 09, 2021 | 28.19 | 28.28 | 28.17 | 28.26 | 502,102 | +0.00(+0.00%) |
Feb 08, 2021 | 28.30 | 28.33 | 28.20 | 28.26 | 663,943 | +0.18(+0.63%) |
Feb 05, 2021 | 28.12 | 28.12 | 27.98 | 28.08 | 648,264 | +0.05(+0.17%) |
Feb 04, 2021 | 27.88 | 28.03 | 27.87 | 28.03 | 700,781 | +0.11(+0.40%) |
Feb 03, 2021 | 27.89 | 27.93 | 27.81 | 27.92 | 758,004 | +0.08(+0.29%) |
Feb 02, 2021 | 27.70 | 27.85 | 27.69 | 27.84 | 733,816 | +0.30(+1.08%) |