Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.93 | 29.06 | 28.60 | 28.85 | 258,333 | -0.16(-0.57%) |
Apr 29, 2021 | 28.98 | 29.45 | 28.94 | 29.02 | 213,076 | +0.06(+0.22%) |
Apr 28, 2021 | 29.44 | 29.49 | 28.87 | 28.95 | 228,844 | -0.45(-1.52%) |
Apr 27, 2021 | 29.66 | 29.80 | 29.38 | 29.40 | 252,457 | -0.27(-0.89%) |
Apr 26, 2021 | 30.08 | 30.17 | 29.67 | 29.67 | 228,898 | -0.18(-0.61%) |
Apr 23, 2021 | 30.23 | 30.23 | 29.73 | 29.85 | 202,093 | -0.35(-1.15%) |
Apr 22, 2021 | 30.58 | 30.95 | 29.60 | 30.20 | 211,509 | -0.08(-0.27%) |
Apr 21, 2021 | 30.88 | 31.48 | 30.18 | 30.28 | 263,064 | -0.55(-1.78%) |
Apr 20, 2021 | 30.32 | 31.00 | 30.32 | 30.83 | 287,664 | +0.42(+1.38%) |
Apr 19, 2021 | 30.16 | 30.74 | 29.90 | 30.41 | 278,771 | +0.13(+0.42%) |
Apr 16, 2021 | 29.99 | 30.45 | 29.74 | 30.28 | 242,687 | +0.43(+1.44%) |
Apr 15, 2021 | 29.09 | 29.90 | 28.95 | 29.85 | 258,119 | +0.99(+3.42%) |
Apr 14, 2021 | 29.28 | 29.37 | 28.81 | 28.86 | 202,471 | -0.45(-1.53%) |
Apr 13, 2021 | 29.36 | 29.64 | 29.10 | 29.31 | 260,249 | -0.26(-0.87%) |
Apr 12, 2021 | 29.58 | 30.15 | 29.56 | 29.57 | 173,778 | -0.09(-0.31%) |
Apr 09, 2021 | 29.78 | 30.02 | 29.40 | 29.66 | 259,646 | -0.12(-0.40%) |
Apr 08, 2021 | 29.83 | 30.11 | 29.52 | 29.78 | 228,814 | -0.05(-0.18%) |
Apr 07, 2021 | 30.39 | 30.53 | 29.80 | 29.83 | 191,401 | -0.56(-1.83%) |
Apr 06, 2021 | 30.49 | 30.62 | 30.22 | 30.39 | 136,264 | -0.13(-0.42%) |
Apr 05, 2021 | 30.17 | 30.61 | 29.98 | 30.52 | 111,846 | +0.35(+1.15%) |
Apr 01, 2021 | 30.22 | 30.27 | 29.53 | 30.17 | 208,767 | -0.11(-0.36%) |
Mar 31, 2021 | 30.23 | 30.68 | 30.02 | 30.28 | 249,134 | -0.12(-0.39%) |
Mar 30, 2021 | 30.60 | 31.12 | 30.21 | 30.40 | 173,617 | -0.21(-0.69%) |
Mar 29, 2021 | 30.53 | 31.48 | 30.41 | 30.61 | 284,895 | -0.10(-0.33%) |
Mar 26, 2021 | 31.27 | 31.42 | 30.43 | 30.71 | 236,340 | -0.31(-1.00%) |
Mar 25, 2021 | 29.93 | 31.09 | 29.64 | 31.02 | 225,180 | +1.07(+3.57%) |
Mar 24, 2021 | 30.00 | 30.52 | 29.60 | 29.95 | 219,479 | -0.27(-0.91%) |
Mar 23, 2021 | 30.24 | 30.69 | 30.05 | 30.22 | 228,293 | -0.09(-0.30%) |
Mar 22, 2021 | 30.74 | 31.25 | 30.16 | 30.32 | 231,184 | -0.74(-2.38%) |
Mar 19, 2021 | 31.00 | 31.66 | 30.95 | 31.06 | 542,599 | +0.13(+0.41%) |
Mar 18, 2021 | 30.99 | 31.44 | 30.79 | 30.93 | 180,541 | -0.09(-0.29%) |
Mar 17, 2021 | 31.36 | 31.39 | 30.73 | 31.02 | 212,366 | -0.32(-1.02%) |
Mar 16, 2021 | 31.38 | 31.98 | 30.87 | 31.34 | 324,332 | +0.17(+0.56%) |
Mar 15, 2021 | 32.34 | 32.56 | 30.99 | 31.17 | 333,913 | -0.90(-2.79%) |
Mar 12, 2021 | 31.25 | 32.16 | 30.92 | 32.06 | 293,237 | +0.80(+2.57%) |
Mar 11, 2021 | 30.62 | 31.63 | 30.00 | 31.26 | 424,695 | +0.55(+1.79%) |
Mar 10, 2021 | 29.64 | 30.98 | 29.47 | 30.71 | 391,121 | +1.28(+4.35%) |
Mar 09, 2021 | 30.21 | 30.70 | 29.41 | 29.43 | 190,792 | -0.68(-2.25%) |
Mar 08, 2021 | 30.00 | 30.77 | 29.39 | 30.11 | 361,612 | +0.15(+0.49%) |
Mar 05, 2021 | 29.15 | 30.08 | 29.00 | 29.96 | 323,874 | +0.61(+2.09%) |
Mar 04, 2021 | 29.25 | 29.96 | 29.10 | 29.35 | 408,353 | +0.49(+1.70%) |
Mar 03, 2021 | 27.71 | 28.99 | 27.63 | 28.86 | 407,660 | +1.14(+4.12%) |
Mar 02, 2021 | 27.39 | 27.94 | 27.13 | 27.71 | 439,195 | +0.33(+1.20%) |
Mar 01, 2021 | 27.49 | 27.95 | 27.19 | 27.39 | 378,133 | +0.12(+0.45%) |
Feb 26, 2021 | 28.32 | 28.85 | 27.06 | 27.26 | 756,611 | -0.99(-3.51%) |
Feb 25, 2021 | 28.60 | 29.13 | 27.90 | 28.25 | 560,620 | +0.29(+1.04%) |
Feb 24, 2021 | 27.66 | 28.14 | 27.34 | 27.96 | 439,370 | +0.42(+1.54%) |
Feb 23, 2021 | 27.03 | 27.73 | 26.73 | 27.54 | 465,540 | +0.22(+0.81%) |
Feb 22, 2021 | 27.62 | 27.99 | 26.99 | 27.32 | 250,878 | -0.34(-1.22%) |
Feb 19, 2021 | 27.03 | 27.72 | 26.67 | 27.65 | 697,054 | +0.58(+2.12%) |
Feb 18, 2021 | 26.51 | 27.31 | 26.30 | 27.08 | 530,477 | +0.66(+2.51%) |
Feb 17, 2021 | 27.18 | 27.18 | 26.35 | 26.41 | 682,626 | -0.60(-2.23%) |
Feb 16, 2021 | 27.61 | 27.78 | 26.86 | 27.02 | 487,237 | -0.58(-2.12%) |
Feb 12, 2021 | 27.51 | 27.71 | 27.21 | 27.60 | 236,533 | +0.19(+0.71%) |
Feb 11, 2021 | 27.70 | 27.91 | 27.17 | 27.40 | 354,532 | -0.59(-2.12%) |
Feb 10, 2021 | 28.32 | 28.57 | 27.56 | 28.00 | 321,175 | -0.32(-1.12%) |
Feb 09, 2021 | 28.32 | 28.52 | 27.78 | 28.32 | 293,237 | -0.09(-0.31%) |
Feb 08, 2021 | 28.03 | 28.49 | 27.46 | 28.40 | 419,308 | +0.77(+2.79%) |
Feb 05, 2021 | 27.67 | 28.48 | 27.44 | 27.63 | 364,688 | -0.17(-0.60%) |
Feb 04, 2021 | 28.38 | 28.54 | 27.15 | 27.80 | 420,310 | -0.54(-1.90%) |
Feb 03, 2021 | 27.90 | 29.01 | 27.32 | 28.34 | 597,368 | +0.91(+3.32%) |
Feb 02, 2021 | 31.16 | 31.61 | 27.02 | 27.43 | 1,805,508 | -5.54(-16.80%) |