Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.84 | 29.87 | 29.76 | 29.85 | 41,469 | +0.00(+0.01%) |
Apr 29, 2021 | 29.63 | 29.89 | 29.63 | 29.85 | 184,155 | +0.26(+0.89%) |
Apr 28, 2021 | 29.67 | 29.68 | 29.56 | 29.59 | 800,429 | -0.09(-0.30%) |
Apr 27, 2021 | 29.65 | 29.70 | 29.65 | 29.68 | 6,954 | +0.04(+0.14%) |
Apr 26, 2021 | 29.90 | 29.90 | 29.63 | 29.63 | 10,525 | -0.23(-0.76%) |
Apr 23, 2021 | 29.79 | 29.92 | 29.73 | 29.86 | 7,978 | +0.02(+0.07%) |
Apr 22, 2021 | 29.90 | 29.98 | 29.79 | 29.84 | 9,069 | -0.11(-0.36%) |
Apr 21, 2021 | 29.95 | 29.99 | 29.93 | 29.95 | 23,261 | +0.08(+0.26%) |
Apr 20, 2021 | 29.71 | 29.95 | 29.68 | 29.87 | 8,310 | +0.18(+0.61%) |
Apr 19, 2021 | 29.70 | 29.71 | 29.65 | 29.69 | 13,353 | -0.07(-0.22%) |
Apr 16, 2021 | 29.65 | 29.79 | 29.65 | 29.76 | 19,107 | +0.24(+0.81%) |
Apr 15, 2021 | 29.31 | 29.52 | 29.31 | 29.52 | 7,446 | +0.29(+0.98%) |
Apr 14, 2021 | 29.34 | 29.34 | 29.22 | 29.23 | 12,726 | -0.07(-0.23%) |
Apr 13, 2021 | 29.13 | 29.32 | 29.13 | 29.30 | 10,799 | +0.07(+0.23%) |
Apr 12, 2021 | 29.19 | 29.23 | 29.16 | 29.23 | 10,061 | +0.09(+0.31%) |
Apr 09, 2021 | 29.06 | 29.14 | 29.02 | 29.14 | 23,726 | +0.15(+0.51%) |
Apr 08, 2021 | 28.99 | 29.03 | 28.98 | 28.99 | 62,336 | +0.04(+0.13%) |
Apr 07, 2021 | 29.05 | 29.05 | 28.92 | 28.96 | 10,406 | -0.07(-0.23%) |
Apr 06, 2021 | 28.94 | 29.07 | 28.94 | 29.02 | 14,425 | -0.04(-0.13%) |
Apr 05, 2021 | 28.99 | 29.12 | 28.99 | 29.06 | 9,641 | +0.36(+1.26%) |
Apr 01, 2021 | 28.51 | 28.70 | 28.44 | 28.70 | 21,941 | +0.13(+0.47%) |
Mar 31, 2021 | 28.51 | 28.67 | 28.51 | 28.57 | 13,608 | -0.05(-0.17%) |
Mar 30, 2021 | 28.66 | 28.68 | 28.53 | 28.61 | 7,403 | -0.19(-0.67%) |
Mar 29, 2021 | 28.71 | 28.86 | 28.62 | 28.81 | 16,532 | +0.21(+0.73%) |
Mar 26, 2021 | 28.24 | 28.60 | 28.20 | 28.60 | 7,978 | +0.48(+1.72%) |
Mar 25, 2021 | 27.86 | 28.14 | 27.86 | 28.11 | 9,534 | +0.21(+0.76%) |
Mar 24, 2021 | 27.91 | 28.01 | 27.88 | 27.90 | 46,824 | +0.07(+0.27%) |
Mar 23, 2021 | 27.74 | 27.98 | 27.74 | 27.83 | 6,716 | +0.02(+0.07%) |
Mar 22, 2021 | 27.52 | 27.82 | 27.52 | 27.80 | 8,211 | +0.19(+0.69%) |
Mar 19, 2021 | 27.66 | 27.73 | 27.52 | 27.61 | 11,068 | -0.05(-0.20%) |
Mar 18, 2021 | 27.51 | 27.75 | 27.51 | 27.67 | 48,423 | -0.02(-0.08%) |
Mar 17, 2021 | 27.75 | 27.77 | 27.64 | 27.69 | 14,646 | -0.10(-0.34%) |
Mar 16, 2021 | 27.70 | 27.80 | 27.70 | 27.79 | 12,166 | +0.02(+0.07%) |
Mar 15, 2021 | 27.52 | 27.77 | 27.51 | 27.77 | 11,964 | +0.28(+1.03%) |
Mar 12, 2021 | 27.37 | 27.48 | 27.34 | 27.48 | 20,450 | +0.17(+0.64%) |
Mar 11, 2021 | 27.14 | 27.48 | 27.14 | 27.31 | 6,129 | -0.04(-0.13%) |
Mar 10, 2021 | 27.20 | 27.43 | 27.16 | 27.34 | 685,027 | +0.18(+0.66%) |
Mar 09, 2021 | 27.29 | 27.30 | 27.14 | 27.17 | 62,637 | +0.12(+0.43%) |
Mar 08, 2021 | 26.83 | 27.33 | 26.83 | 27.05 | 15,850 | +0.22(+0.83%) |
Mar 05, 2021 | 26.46 | 26.83 | 26.31 | 26.83 | 24,034 | +0.70(+2.69%) |
Mar 04, 2021 | 26.50 | 26.57 | 26.06 | 26.12 | 15,642 | -0.42(-1.59%) |
Mar 03, 2021 | 26.69 | 26.70 | 26.55 | 26.55 | 17,684 | -0.26(-0.95%) |
Mar 02, 2021 | 26.80 | 26.91 | 26.69 | 26.80 | 42,228 | +0.00(+0.01%) |
Mar 01, 2021 | 26.64 | 26.98 | 26.64 | 26.80 | 100,759 | +0.34(+1.30%) |
Feb 26, 2021 | 26.68 | 26.74 | 26.43 | 26.46 | 266,589 | -0.28(-1.05%) |
Feb 25, 2021 | 27.00 | 27.02 | 26.68 | 26.74 | 604,300 | -0.28(-1.05%) |
Feb 24, 2021 | 26.96 | 27.06 | 26.91 | 27.02 | 16,883 | +0.05(+0.20%) |
Feb 23, 2021 | 26.91 | 27.05 | 26.81 | 26.97 | 14,497 | +0.03(+0.12%) |
Feb 22, 2021 | 26.90 | 26.97 | 26.82 | 26.93 | 93,541 | -0.07(-0.24%) |
Feb 19, 2021 | 27.20 | 27.23 | 27.00 | 27.00 | 41,954 | -0.23(-0.83%) |
Feb 18, 2021 | 26.99 | 27.24 | 26.99 | 27.23 | 17,337 | +0.08(+0.31%) |
Feb 17, 2021 | 26.94 | 27.14 | 26.94 | 27.14 | 18,588 | +0.11(+0.40%) |
Feb 16, 2021 | 27.08 | 27.08 | 26.97 | 27.03 | 11,147 | -0.11(-0.40%) |
Feb 12, 2021 | 27.04 | 27.14 | 27.04 | 27.14 | 13,492 | +0.04(+0.14%) |
Feb 11, 2021 | 27.22 | 27.22 | 27.06 | 27.10 | 11,465 | -0.04(-0.14%) |
Feb 10, 2021 | 27.28 | 27.28 | 27.12 | 27.14 | 12,087 | -0.01(-0.04%) |
Feb 09, 2021 | 27.10 | 27.19 | 27.10 | 27.15 | 19,612 | +0.03(+0.11%) |
Feb 08, 2021 | 27.09 | 27.16 | 27.00 | 27.12 | 16,723 | +0.06(+0.24%) |
Feb 05, 2021 | 27.07 | 27.12 | 27.06 | 27.06 | 11,279 | +0.15(+0.55%) |
Feb 04, 2021 | 26.82 | 26.99 | 26.82 | 26.91 | 29,175 | +0.14(+0.51%) |
Feb 03, 2021 | 26.81 | 26.85 | 26.73 | 26.77 | 86,106 | -0.11(-0.42%) |
Feb 02, 2021 | 26.79 | 27.05 | 26.79 | 26.88 | 19,020 | +0.23(+0.86%) |