Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.79 | 30.18 | 29.66 | 29.73 | 346,003 | -0.26(-0.86%) |
Apr 29, 2021 | 30.33 | 30.46 | 29.79 | 29.98 | 345,368 | -0.04(-0.14%) |
Apr 28, 2021 | 30.27 | 30.33 | 29.88 | 30.03 | 556,447 | -0.13(-0.43%) |
Apr 27, 2021 | 30.31 | 30.31 | 29.76 | 30.16 | 571,160 | +0.12(+0.40%) |
Apr 26, 2021 | 29.52 | 30.13 | 29.31 | 30.04 | 687,120 | +0.76(+2.61%) |
Apr 23, 2021 | 28.90 | 29.36 | 28.51 | 29.27 | 321,380 | +0.65(+2.28%) |
Apr 22, 2021 | 29.28 | 29.28 | 28.51 | 28.62 | 356,844 | -0.48(-1.65%) |
Apr 21, 2021 | 28.33 | 29.17 | 28.22 | 29.10 | 357,963 | +0.95(+3.38%) |
Apr 20, 2021 | 28.18 | 28.49 | 27.72 | 28.15 | 248,548 | -0.16(-0.58%) |
Apr 19, 2021 | 28.48 | 28.66 | 28.13 | 28.31 | 251,209 | +0.03(+0.12%) |
Apr 16, 2021 | 28.34 | 28.59 | 28.06 | 28.28 | 498,758 | +0.06(+0.21%) |
Apr 15, 2021 | 28.27 | 28.63 | 28.07 | 28.22 | 202,364 | +0.06(+0.21%) |
Apr 14, 2021 | 28.51 | 28.83 | 28.11 | 28.16 | 254,641 | -0.29(-1.02%) |
Apr 13, 2021 | 28.33 | 28.58 | 28.12 | 28.45 | 253,119 | +0.00(+0.00%) |
Apr 12, 2021 | 28.46 | 28.67 | 28.29 | 28.45 | 460,326 | -0.01(-0.03%) |
Apr 09, 2021 | 27.92 | 28.54 | 27.92 | 28.46 | 272,601 | +0.56(+2.00%) |
Apr 08, 2021 | 28.39 | 28.39 | 27.65 | 27.90 | 469,721 | -0.43(-1.51%) |
Apr 07, 2021 | 28.27 | 28.61 | 27.88 | 28.33 | 473,539 | +0.74(+2.67%) |
Apr 06, 2021 | 27.16 | 27.77 | 27.16 | 27.59 | 286,218 | +0.21(+0.75%) |
Apr 05, 2021 | 27.00 | 27.42 | 26.76 | 27.39 | 323,965 | +0.57(+2.14%) |
Apr 01, 2021 | 26.48 | 27.01 | 26.44 | 26.81 | 435,392 | +0.54(+2.05%) |
Mar 31, 2021 | 26.15 | 26.37 | 25.82 | 26.27 | 414,528 | +0.10(+0.39%) |
Mar 30, 2021 | 26.18 | 26.36 | 26.04 | 26.17 | 401,563 | +0.03(+0.13%) |
Mar 29, 2021 | 26.48 | 26.74 | 26.04 | 26.14 | 300,083 | -0.29(-1.10%) |
Mar 26, 2021 | 25.96 | 26.46 | 25.96 | 26.43 | 380,895 | +0.70(+2.73%) |
Mar 25, 2021 | 25.54 | 25.73 | 25.08 | 25.73 | 329,895 | +0.31(+1.21%) |
Mar 24, 2021 | 26.36 | 26.41 | 25.38 | 25.42 | 457,005 | -0.71(-2.72%) |
Mar 23, 2021 | 26.32 | 26.58 | 26.00 | 26.13 | 458,238 | -0.33(-1.23%) |
Mar 22, 2021 | 27.07 | 27.25 | 26.38 | 26.45 | 876,141 | -0.58(-2.16%) |
Mar 19, 2021 | 26.76 | 27.22 | 26.39 | 27.04 | 284,621 | +0.12(+0.45%) |
Mar 18, 2021 | 26.98 | 27.64 | 26.90 | 26.92 | 329,271 | -0.21(-0.79%) |
Mar 17, 2021 | 27.22 | 27.34 | 26.84 | 27.13 | 371,513 | -0.16(-0.60%) |
Mar 16, 2021 | 27.24 | 27.43 | 27.10 | 27.29 | 461,315 | -0.01(-0.03%) |
Mar 15, 2021 | 26.78 | 27.48 | 26.78 | 27.30 | 468,414 | +0.51(+1.89%) |
Mar 12, 2021 | 25.96 | 26.83 | 25.86 | 26.80 | 412,870 | +0.81(+3.13%) |
Mar 11, 2021 | 25.84 | 26.28 | 25.73 | 25.98 | 392,490 | +0.34(+1.34%) |
Mar 10, 2021 | 25.87 | 26.02 | 25.22 | 25.64 | 283,111 | -0.04(-0.17%) |
Mar 09, 2021 | 26.02 | 26.36 | 25.67 | 25.68 | 592,118 | -0.14(-0.53%) |
Mar 08, 2021 | 25.36 | 26.05 | 25.19 | 25.82 | 1,627,085 | +0.54(+2.14%) |
Mar 05, 2021 | 25.23 | 25.43 | 24.77 | 25.28 | 904,160 | +0.39(+1.55%) |
Mar 04, 2021 | 25.24 | 25.55 | 24.27 | 24.89 | 689,154 | -0.41(-1.63%) |
Mar 03, 2021 | 26.07 | 26.76 | 25.27 | 25.31 | 752,953 | -0.91(-3.47%) |
Mar 02, 2021 | 27.24 | 27.26 | 26.17 | 26.21 | 934,744 | -1.00(-3.68%) |
Mar 01, 2021 | 26.53 | 27.44 | 26.17 | 27.22 | 1,147,950 | +1.19(+4.58%) |
Feb 26, 2021 | 26.66 | 26.92 | 25.69 | 26.02 | 1,399,769 | -0.80(-2.97%) |
Feb 25, 2021 | 24.21 | 26.92 | 24.21 | 26.82 | 1,427,451 | +3.48(+14.90%) |
Feb 24, 2021 | 22.64 | 23.39 | 22.64 | 23.34 | 617,423 | +0.57(+2.52%) |
Feb 23, 2021 | 23.03 | 23.23 | 22.37 | 22.77 | 355,059 | -0.54(-2.32%) |
Feb 22, 2021 | 23.58 | 23.66 | 23.17 | 23.31 | 674,944 | -0.38(-1.59%) |
Feb 19, 2021 | 23.17 | 23.77 | 23.06 | 23.69 | 467,134 | +0.64(+2.79%) |
Feb 18, 2021 | 23.44 | 23.44 | 22.82 | 23.04 | 579,283 | -0.61(-2.57%) |
Feb 17, 2021 | 23.56 | 23.68 | 23.25 | 23.65 | 321,349 | -0.06(-0.25%) |
Feb 16, 2021 | 24.21 | 24.37 | 23.69 | 23.71 | 283,972 | -0.37(-1.53%) |
Feb 12, 2021 | 23.87 | 24.10 | 23.59 | 24.08 | 251,363 | +0.15(+0.61%) |
Feb 11, 2021 | 23.65 | 23.99 | 23.49 | 23.93 | 286,081 | +0.34(+1.45%) |
Feb 10, 2021 | 23.99 | 24.17 | 23.43 | 23.59 | 520,340 | -0.25(-1.04%) |
Feb 09, 2021 | 23.08 | 23.93 | 22.93 | 23.84 | 993,408 | +0.93(+4.04%) |
Feb 08, 2021 | 23.34 | 23.34 | 22.35 | 22.91 | 1,220,704 | -0.27(-1.18%) |
Feb 05, 2021 | 22.90 | 23.24 | 22.61 | 23.19 | 926,799 | +0.51(+2.23%) |
Feb 04, 2021 | 22.27 | 22.74 | 22.04 | 22.68 | 791,567 | +0.59(+2.68%) |
Feb 03, 2021 | 21.84 | 22.38 | 21.84 | 22.09 | 907,224 | +0.32(+1.46%) |
Feb 02, 2021 | 22.01 | 22.13 | 21.59 | 21.77 | 659,542 | -0.05(-0.24%) |