Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.43 | 29.50 | 28.79 | 28.91 | 2,099,964 | -0.52(-1.76%) |
Apr 29, 2021 | 29.64 | 29.70 | 28.82 | 29.43 | 2,593,294 | -0.54(-1.79%) |
Apr 28, 2021 | 29.32 | 30.15 | 28.98 | 29.96 | 1,879,070 | +0.35(+1.17%) |
Apr 27, 2021 | 30.23 | 30.45 | 29.60 | 29.62 | 1,844,645 | -0.71(-2.34%) |
Apr 26, 2021 | 30.80 | 30.83 | 30.14 | 30.33 | 1,824,657 | -0.35(-1.15%) |
Apr 23, 2021 | 31.08 | 31.30 | 30.54 | 30.68 | 1,250,534 | -0.07(-0.24%) |
Apr 22, 2021 | 31.32 | 31.32 | 30.52 | 30.75 | 1,760,038 | -0.81(-2.56%) |
Apr 21, 2021 | 30.68 | 31.71 | 30.68 | 31.56 | 2,278,526 | +0.91(+2.96%) |
Apr 20, 2021 | 30.20 | 30.75 | 29.81 | 30.65 | 2,393,828 | +0.42(+1.38%) |
Apr 19, 2021 | 30.75 | 30.97 | 29.94 | 30.23 | 1,670,865 | -0.46(-1.51%) |
Apr 16, 2021 | 31.37 | 31.41 | 30.53 | 30.70 | 2,391,656 | -0.23(-0.73%) |
Apr 15, 2021 | 30.12 | 31.65 | 30.00 | 30.93 | 3,258,625 | +1.44(+4.87%) |
Apr 14, 2021 | 29.99 | 30.13 | 29.45 | 29.49 | 1,565,428 | -0.60(-1.99%) |
Apr 13, 2021 | 30.07 | 30.58 | 29.91 | 30.09 | 1,482,665 | +0.55(+1.85%) |
Apr 12, 2021 | 30.21 | 30.33 | 29.41 | 29.54 | 1,542,434 | -0.91(-2.98%) |
Apr 09, 2021 | 29.87 | 30.69 | 29.66 | 30.45 | 1,894,679 | -0.06(-0.21%) |
Apr 08, 2021 | 29.88 | 30.73 | 29.77 | 30.52 | 2,323,705 | +1.28(+4.38%) |
Apr 07, 2021 | 29.55 | 29.66 | 29.12 | 29.24 | 1,592,015 | -0.37(-1.26%) |
Apr 06, 2021 | 28.77 | 30.09 | 28.71 | 29.61 | 2,261,591 | +1.14(+4.02%) |
Apr 05, 2021 | 28.57 | 28.87 | 28.17 | 28.46 | 1,717,385 | -0.03(-0.10%) |
Apr 01, 2021 | 27.71 | 28.60 | 27.66 | 28.49 | 1,913,171 | +1.21(+4.43%) |
Mar 31, 2021 | 26.81 | 27.66 | 26.49 | 27.28 | 2,314,945 | +0.63(+2.35%) |
Mar 30, 2021 | 26.62 | 26.96 | 26.08 | 26.66 | 2,918,762 | -0.91(-3.30%) |
Mar 29, 2021 | 27.75 | 27.88 | 26.60 | 27.56 | 2,612,867 | -0.38(-1.37%) |
Mar 26, 2021 | 27.57 | 27.95 | 27.38 | 27.95 | 1,288,839 | +0.25(+0.89%) |
Mar 25, 2021 | 27.31 | 27.98 | 27.23 | 27.70 | 2,098,750 | +0.03(+0.10%) |
Mar 24, 2021 | 28.33 | 28.55 | 27.62 | 27.67 | 2,480,620 | -0.22(-0.78%) |
Mar 23, 2021 | 29.83 | 29.83 | 27.88 | 27.89 | 4,231,029 | -2.13(-7.11%) |
Mar 22, 2021 | 29.98 | 30.61 | 29.93 | 30.03 | 1,300,294 | -0.25(-0.81%) |
Mar 19, 2021 | 30.56 | 30.66 | 29.72 | 30.27 | 3,445,051 | -0.13(-0.42%) |
Mar 18, 2021 | 30.59 | 31.18 | 30.17 | 30.40 | 2,369,108 | -0.94(-2.99%) |
Mar 17, 2021 | 29.93 | 31.73 | 29.73 | 31.33 | 3,191,369 | +1.14(+3.76%) |
Mar 16, 2021 | 30.50 | 30.61 | 30.00 | 30.20 | 1,971,894 | -0.42(-1.36%) |
Mar 15, 2021 | 29.38 | 30.66 | 29.38 | 30.62 | 3,237,337 | +1.48(+5.08%) |
Mar 12, 2021 | 27.77 | 29.15 | 27.55 | 29.14 | 3,161,174 | +0.43(+1.49%) |
Mar 11, 2021 | 28.61 | 28.92 | 28.16 | 28.71 | 2,221,970 | +0.49(+1.74%) |
Mar 10, 2021 | 28.12 | 28.44 | 27.56 | 28.22 | 2,816,306 | +0.22(+0.78%) |
Mar 09, 2021 | 28.14 | 28.82 | 27.79 | 28.00 | 3,865,529 | +0.99(+3.67%) |
Mar 08, 2021 | 27.93 | 28.11 | 26.97 | 27.01 | 2,714,094 | -1.02(-3.63%) |
Mar 05, 2021 | 28.15 | 28.30 | 26.62 | 28.03 | 4,039,773 | -0.05(-0.19%) |
Mar 04, 2021 | 28.64 | 29.13 | 27.37 | 28.08 | 4,263,663 | -0.78(-2.71%) |
Mar 03, 2021 | 29.44 | 29.46 | 28.41 | 28.86 | 2,949,480 | -1.23(-4.08%) |
Mar 02, 2021 | 29.14 | 30.45 | 29.14 | 30.09 | 3,050,990 | +1.00(+3.44%) |
Mar 01, 2021 | 30.83 | 31.02 | 28.94 | 29.09 | 3,509,253 | -0.91(-3.03%) |
Feb 26, 2021 | 31.08 | 31.50 | 29.62 | 30.00 | 4,302,076 | -2.13(-6.62%) |
Feb 25, 2021 | 32.80 | 33.81 | 31.68 | 32.12 | 4,656,803 | -1.22(-3.67%) |
Feb 24, 2021 | 31.05 | 33.78 | 30.82 | 33.35 | 5,761,746 | +1.97(+6.27%) |
Feb 23, 2021 | 30.94 | 31.47 | 29.95 | 31.38 | 3,412,349 | -0.05(-0.14%) |
Feb 22, 2021 | 30.01 | 31.77 | 29.69 | 31.43 | 4,989,059 | +1.97(+6.68%) |
Feb 19, 2021 | 29.61 | 29.83 | 29.28 | 29.46 | 2,599,546 | +0.41(+1.40%) |
Feb 18, 2021 | 29.15 | 29.56 | 28.50 | 29.05 | 2,690,770 | +0.16(+0.56%) |
Feb 17, 2021 | 29.15 | 29.51 | 28.51 | 28.89 | 3,880,605 | -0.80(-2.69%) |
Feb 16, 2021 | 29.83 | 30.54 | 29.50 | 29.69 | 2,870,671 | -0.54(-1.77%) |
Feb 12, 2021 | 29.47 | 30.46 | 29.06 | 30.22 | 2,536,019 | +0.54(+1.83%) |
Feb 11, 2021 | 30.22 | 30.54 | 29.50 | 29.68 | 2,026,887 | -0.47(-1.56%) |
Feb 10, 2021 | 30.34 | 30.67 | 29.98 | 30.15 | 2,594,325 | +0.18(+0.61%) |
Feb 09, 2021 | 30.35 | 30.47 | 29.68 | 29.97 | 2,440,632 | -0.21(-0.69%) |
Feb 08, 2021 | 29.74 | 30.46 | 29.51 | 30.17 | 3,196,123 | +1.11(+3.81%) |
Feb 05, 2021 | 28.85 | 29.34 | 28.32 | 29.07 | 3,366,947 | +0.40(+1.39%) |
Feb 04, 2021 | 27.70 | 28.73 | 27.38 | 28.67 | 4,438,643 | +0.03(+0.09%) |
Feb 03, 2021 | 29.20 | 29.32 | 28.32 | 28.64 | 3,465,454 | +0.08(+0.29%) |
Feb 02, 2021 | 30.67 | 31.10 | 28.48 | 28.56 | 9,763,846 | -4.42(-13.41%) |