Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.38 | 32.48 | 29.38 | 30.23 | 261,600 | +0.64(+2.16%) |
Apr 29, 2021 | 29.80 | 30.06 | 29.48 | 29.59 | 51,594 | +0.02(+0.07%) |
Apr 28, 2021 | 29.26 | 29.69 | 29.01 | 29.57 | 70,033 | +0.31(+1.06%) |
Apr 27, 2021 | 29.28 | 29.34 | 28.59 | 29.26 | 73,047 | -0.01(-0.03%) |
Apr 26, 2021 | 29.92 | 30.05 | 29.13 | 29.27 | 83,873 | -0.33(-1.11%) |
Apr 23, 2021 | 29.45 | 30.17 | 29.40 | 29.60 | 72,400 | +0.32(+1.09%) |
Apr 22, 2021 | 30.12 | 30.37 | 29.28 | 29.28 | 55,525 | -0.55(-1.84%) |
Apr 21, 2021 | 30.33 | 30.78 | 29.17 | 29.83 | 61,342 | -0.35(-1.16%) |
Apr 20, 2021 | 30.54 | 31.41 | 29.86 | 30.18 | 99,737 | -0.51(-1.66%) |
Apr 19, 2021 | 30.17 | 30.69 | 29.82 | 30.69 | 101,133 | +0.22(+0.72%) |
Apr 16, 2021 | 29.75 | 30.64 | 29.57 | 30.47 | 56,100 | +0.77(+2.59%) |
Apr 15, 2021 | 29.58 | 29.78 | 29.08 | 29.70 | 70,381 | +0.53(+1.82%) |
Apr 14, 2021 | 28.75 | 29.45 | 28.75 | 29.17 | 81,488 | +0.43(+1.50%) |
Apr 13, 2021 | 29.13 | 29.13 | 28.50 | 28.74 | 39,001 | -0.30(-1.03%) |
Apr 12, 2021 | 29.90 | 29.90 | 28.87 | 29.04 | 43,281 | -0.74(-2.48%) |
Apr 09, 2021 | 30.32 | 30.32 | 29.53 | 29.78 | 47,200 | -0.48(-1.59%) |
Apr 08, 2021 | 29.96 | 30.36 | 29.51 | 30.26 | 50,219 | +0.40(+1.34%) |
Apr 07, 2021 | 30.80 | 30.80 | 29.66 | 29.86 | 58,901 | -0.93(-3.02%) |
Apr 06, 2021 | 31.35 | 31.59 | 30.79 | 30.79 | 44,247 | -0.25(-0.81%) |
Apr 05, 2021 | 30.90 | 31.25 | 30.45 | 31.04 | 70,772 | +0.53(+1.74%) |
Apr 01, 2021 | 30.22 | 30.88 | 30.03 | 30.51 | 70,100 | +0.56(+1.87%) |
Mar 31, 2021 | 30.57 | 32.20 | 29.83 | 29.95 | 172,874 | -0.56(-1.84%) |
Mar 30, 2021 | 31.00 | 31.09 | 29.89 | 30.51 | 72,007 | -0.19(-0.62%) |
Mar 29, 2021 | 32.28 | 32.75 | 30.40 | 30.70 | 95,503 | -1.18(-3.70%) |
Mar 26, 2021 | 31.56 | 31.91 | 30.75 | 31.88 | 97,000 | +0.74(+2.38%) |
Mar 25, 2021 | 29.10 | 31.44 | 29.10 | 31.14 | 123,425 | +1.26(+4.22%) |
Mar 24, 2021 | 29.74 | 30.81 | 29.38 | 29.88 | 108,128 | +0.55(+1.88%) |
Mar 23, 2021 | 29.76 | 30.43 | 29.04 | 29.33 | 123,817 | -0.79(-2.62%) |
Mar 22, 2021 | 31.32 | 31.32 | 29.85 | 30.12 | 95,607 | -0.88(-2.82%) |
Mar 19, 2021 | 31.52 | 31.80 | 30.45 | 31.00 | 385,500 | -0.64(-2.04%) |
Mar 18, 2021 | 31.98 | 32.86 | 31.32 | 31.64 | 62,660 | -0.47(-1.46%) |
Mar 17, 2021 | 31.54 | 32.33 | 31.30 | 32.11 | 62,331 | +0.46(+1.45%) |
Mar 16, 2021 | 32.71 | 32.71 | 31.26 | 31.65 | 83,228 | -1.35(-4.09%) |
Mar 15, 2021 | 32.87 | 33.05 | 31.74 | 33.00 | 63,841 | -0.12(-0.36%) |
Mar 12, 2021 | 32.77 | 33.28 | 32.20 | 33.12 | 69,000 | +0.49(+1.50%) |
Mar 11, 2021 | 32.67 | 32.77 | 31.75 | 32.63 | 93,696 | +0.14(+0.43%) |
Mar 10, 2021 | 31.57 | 32.64 | 31.57 | 32.49 | 71,640 | +1.09(+3.47%) |
Mar 09, 2021 | 32.00 | 32.00 | 30.80 | 31.40 | 76,071 | -0.30(-0.95%) |
Mar 08, 2021 | 31.35 | 32.11 | 30.74 | 31.70 | 150,206 | +0.37(+1.18%) |
Mar 05, 2021 | 30.34 | 31.52 | 29.73 | 31.33 | 123,300 | +1.65(+5.56%) |
Mar 04, 2021 | 31.02 | 31.02 | 29.12 | 29.68 | 104,894 | -0.50(-1.66%) |
Mar 03, 2021 | 29.90 | 30.90 | 29.62 | 30.18 | 82,236 | +0.65(+2.20%) |
Mar 02, 2021 | 29.00 | 30.38 | 28.90 | 29.53 | 106,561 | +0.42(+1.44%) |
Mar 01, 2021 | 29.00 | 29.56 | 27.38 | 29.11 | 226,314 | +0.67(+2.36%) |
Feb 26, 2021 | 28.36 | 29.44 | 27.56 | 28.44 | 127,400 | +0.31(+1.10%) |
Feb 25, 2021 | 30.28 | 30.51 | 28.02 | 28.13 | 77,252 | -2.55(-8.31%) |
Feb 24, 2021 | 29.49 | 30.73 | 29.49 | 30.68 | 79,002 | +1.42(+4.85%) |
Feb 23, 2021 | 28.32 | 29.44 | 27.95 | 29.26 | 95,118 | +0.71(+2.49%) |
Feb 22, 2021 | 27.84 | 28.75 | 27.84 | 28.55 | 199,228 | +0.18(+0.63%) |
Feb 19, 2021 | 28.18 | 28.51 | 27.75 | 28.37 | 169,800 | +0.31(+1.10%) |
Feb 18, 2021 | 28.04 | 29.23 | 27.97 | 28.06 | 159,843 | -0.30(-1.06%) |
Feb 17, 2021 | 28.35 | 28.89 | 28.16 | 28.36 | 41,826 | -0.25(-0.87%) |
Feb 16, 2021 | 29.07 | 29.28 | 28.48 | 28.61 | 47,559 | -0.29(-1.00%) |
Feb 12, 2021 | 29.48 | 29.69 | 28.61 | 28.90 | 37,500 | -0.86(-2.89%) |
Feb 11, 2021 | 29.13 | 29.97 | 28.78 | 29.76 | 74,136 | +0.81(+2.80%) |
Feb 10, 2021 | 30.02 | 30.47 | 28.72 | 28.95 | 74,479 | -0.98(-3.27%) |
Feb 09, 2021 | 29.48 | 30.40 | 29.40 | 29.93 | 85,426 | +0.16(+0.54%) |
Feb 08, 2021 | 29.72 | 30.44 | 29.39 | 29.77 | 61,679 | +0.57(+1.95%) |
Feb 05, 2021 | 29.96 | 30.75 | 28.34 | 29.20 | 91,200 | -0.78(-2.60%) |
Feb 04, 2021 | 28.84 | 29.98 | 28.84 | 29.98 | 57,377 | +1.01(+3.49%) |
Feb 03, 2021 | 27.90 | 29.27 | 27.25 | 28.97 | 109,897 | +2.41(+9.07%) |
Feb 02, 2021 | 26.40 | 27.05 | 25.59 | 26.56 | 108,349 | +0.83(+3.23%) |