Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.88 | 30.93 | 30.66 | 30.74 | 60,442 | -0.18(-0.57%) |
Apr 29, 2021 | 31.04 | 31.04 | 30.78 | 30.92 | 21,671 | +0.00(+0.00%) |
Apr 28, 2021 | 30.92 | 31.00 | 30.90 | 30.92 | 31,202 | -0.02(-0.06%) |
Apr 27, 2021 | 30.88 | 30.95 | 30.84 | 30.94 | 101,653 | +0.01(+0.03%) |
Apr 26, 2021 | 30.94 | 30.97 | 30.89 | 30.93 | 55,658 | +0.06(+0.21%) |
Apr 23, 2021 | 30.71 | 30.92 | 30.71 | 30.86 | 127,156 | +0.12(+0.39%) |
Apr 22, 2021 | 30.87 | 30.91 | 30.70 | 30.74 | 175,699 | -0.04(-0.14%) |
Apr 21, 2021 | 30.47 | 30.79 | 30.46 | 30.78 | 175,090 | +0.29(+0.96%) |
Apr 20, 2021 | 30.66 | 30.66 | 30.38 | 30.49 | 72,363 | -0.47(-1.50%) |
Apr 19, 2021 | 31.05 | 31.05 | 30.91 | 30.96 | 29,946 | -0.15(-0.49%) |
Apr 16, 2021 | 30.95 | 31.11 | 30.93 | 31.11 | 38,060 | +0.30(+0.99%) |
Apr 15, 2021 | 30.72 | 30.81 | 30.72 | 30.81 | 52,924 | +0.27(+0.88%) |
Apr 14, 2021 | 30.59 | 30.63 | 30.52 | 30.54 | 48,528 | -0.05(-0.15%) |
Apr 13, 2021 | 30.52 | 30.60 | 30.47 | 30.58 | 78,826 | +0.06(+0.18%) |
Apr 12, 2021 | 30.52 | 30.57 | 30.46 | 30.53 | 41,010 | -0.16(-0.53%) |
Apr 09, 2021 | 30.59 | 30.70 | 30.59 | 30.69 | 89,636 | +0.08(+0.26%) |
Apr 08, 2021 | 30.57 | 30.64 | 30.50 | 30.61 | 149,387 | +0.14(+0.46%) |
Apr 07, 2021 | 30.40 | 30.49 | 30.37 | 30.47 | 154,117 | +0.08(+0.27%) |
Apr 06, 2021 | 30.41 | 30.42 | 30.32 | 30.39 | 620,056 | -0.31(-1.02%) |
Apr 05, 2021 | 30.55 | 30.76 | 30.49 | 30.70 | 3,420,340 | +0.42(+1.37%) |
Apr 01, 2021 | 30.13 | 30.34 | 30.10 | 30.29 | 339,950 | +0.31(+1.02%) |
Mar 31, 2021 | 30.00 | 30.05 | 29.96 | 29.98 | 30,607 | -0.07(-0.22%) |
Mar 30, 2021 | 29.97 | 30.07 | 29.94 | 30.05 | 79,410 | +0.11(+0.37%) |
Mar 29, 2021 | 29.83 | 29.96 | 29.82 | 29.94 | 140,244 | -0.03(-0.10%) |
Mar 26, 2021 | 29.78 | 29.96 | 29.75 | 29.96 | 119,479 | +0.30(+1.01%) |
Mar 25, 2021 | 29.35 | 29.68 | 29.34 | 29.66 | 24,819 | +0.22(+0.74%) |
Mar 24, 2021 | 29.52 | 29.59 | 29.45 | 29.45 | 148,029 | -0.01(-0.03%) |
Mar 23, 2021 | 29.59 | 29.63 | 29.42 | 29.46 | 95,323 | -0.13(-0.44%) |
Mar 22, 2021 | 29.53 | 29.64 | 29.53 | 29.59 | 28,146 | +0.02(+0.06%) |
Mar 19, 2021 | 29.54 | 29.61 | 29.43 | 29.57 | 96,124 | +0.03(+0.10%) |
Mar 18, 2021 | 29.66 | 29.80 | 29.49 | 29.54 | 182,017 | -0.18(-0.60%) |
Mar 17, 2021 | 29.58 | 29.75 | 29.58 | 29.72 | 43,213 | +0.02(+0.07%) |
Mar 16, 2021 | 29.72 | 29.72 | 29.66 | 29.70 | 48,022 | +0.08(+0.27%) |
Mar 15, 2021 | 29.60 | 29.62 | 29.44 | 29.62 | 25,726 | -0.03(-0.12%) |
Mar 12, 2021 | 29.44 | 29.65 | 29.44 | 29.65 | 49,305 | +0.11(+0.38%) |
Mar 11, 2021 | 29.52 | 29.57 | 29.49 | 29.54 | 85,151 | +0.10(+0.35%) |
Mar 10, 2021 | 29.41 | 29.46 | 29.38 | 29.44 | 89,623 | +0.16(+0.54%) |
Mar 09, 2021 | 29.27 | 29.34 | 29.20 | 29.28 | 60,747 | +0.25(+0.86%) |
Mar 08, 2021 | 28.89 | 29.17 | 28.86 | 29.03 | 144,515 | +0.16(+0.54%) |
Mar 05, 2021 | 28.77 | 28.90 | 28.53 | 28.87 | 67,687 | +0.29(+1.00%) |
Mar 04, 2021 | 28.76 | 28.86 | 28.45 | 28.59 | 81,735 | -0.08(-0.29%) |
Mar 03, 2021 | 28.77 | 28.84 | 28.66 | 28.67 | 50,604 | -0.15(-0.51%) |
Mar 02, 2021 | 28.93 | 28.94 | 28.80 | 28.82 | 812,934 | +0.03(+0.12%) |
Mar 01, 2021 | 28.60 | 28.79 | 28.60 | 28.78 | 51,322 | +0.49(+1.74%) |
Feb 26, 2021 | 28.46 | 28.46 | 28.18 | 28.29 | 99,800 | -0.11(-0.39%) |
Feb 25, 2021 | 28.84 | 28.87 | 28.39 | 28.40 | 52,718 | -0.43(-1.48%) |
Feb 24, 2021 | 28.61 | 28.86 | 28.58 | 28.83 | 81,873 | +0.19(+0.68%) |
Feb 23, 2021 | 28.53 | 28.69 | 28.35 | 28.63 | 375,007 | +0.01(+0.03%) |
Feb 22, 2021 | 28.64 | 28.74 | 28.61 | 28.62 | 41,061 | -0.11(-0.39%) |
Feb 19, 2021 | 28.81 | 28.86 | 28.72 | 28.73 | 76,445 | -0.01(-0.03%) |
Feb 18, 2021 | 28.77 | 28.77 | 28.61 | 28.74 | 64,240 | -0.21(-0.74%) |
Feb 17, 2021 | 28.92 | 28.99 | 28.85 | 28.96 | 58,091 | -0.11(-0.38%) |
Feb 16, 2021 | 29.10 | 29.14 | 29.04 | 29.07 | 40,212 | +0.24(+0.83%) |
Feb 12, 2021 | 28.65 | 28.83 | 28.64 | 28.83 | 29,842 | +0.20(+0.71%) |
Feb 11, 2021 | 28.59 | 28.62 | 28.53 | 28.62 | 41,169 | +0.18(+0.62%) |
Feb 10, 2021 | 28.61 | 28.63 | 28.35 | 28.45 | 64,109 | -0.12(-0.42%) |
Feb 09, 2021 | 28.56 | 28.61 | 28.49 | 28.57 | 64,957 | +0.00(+0.00%) |
Feb 08, 2021 | 28.61 | 28.66 | 28.54 | 28.57 | 47,737 | +0.07(+0.23%) |
Feb 05, 2021 | 28.50 | 28.52 | 28.38 | 28.50 | 42,601 | -0.02(-0.07%) |
Feb 04, 2021 | 28.38 | 28.52 | 28.37 | 28.52 | 36,875 | +0.15(+0.52%) |
Feb 03, 2021 | 28.32 | 28.40 | 28.28 | 28.37 | 46,883 | +0.03(+0.09%) |
Feb 02, 2021 | 28.24 | 28.35 | 28.21 | 28.35 | 41,917 | +0.30(+1.07%) |