Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.24 | 27.24 | 26.99 | 27.06 | 565,771 | -0.48(-1.73%) |
Apr 29, 2021 | 27.58 | 27.63 | 27.38 | 27.53 | 775,155 | +0.01(+0.03%) |
Apr 28, 2021 | 27.41 | 27.64 | 27.39 | 27.52 | 1,620,698 | +0.28(+1.02%) |
Apr 27, 2021 | 27.28 | 27.34 | 27.21 | 27.25 | 773,791 | -0.05(-0.19%) |
Apr 26, 2021 | 27.30 | 27.35 | 27.23 | 27.30 | 802,969 | +0.10(+0.38%) |
Apr 23, 2021 | 27.12 | 27.25 | 27.10 | 27.19 | 854,555 | +0.24(+0.90%) |
Apr 22, 2021 | 27.07 | 27.09 | 26.89 | 26.95 | 1,507,169 | -0.10(-0.38%) |
Apr 21, 2021 | 26.81 | 27.09 | 26.80 | 27.06 | 745,826 | +0.18(+0.68%) |
Apr 20, 2021 | 27.03 | 27.10 | 26.83 | 26.87 | 1,217,385 | -0.23(-0.86%) |
Apr 19, 2021 | 27.06 | 27.18 | 27.06 | 27.11 | 1,055,158 | -0.03(-0.10%) |
Apr 16, 2021 | 27.05 | 27.18 | 26.99 | 27.13 | 622,672 | +0.13(+0.48%) |
Apr 15, 2021 | 26.97 | 27.03 | 26.91 | 27.00 | 964,131 | +0.22(+0.84%) |
Apr 14, 2021 | 26.67 | 26.89 | 26.67 | 26.78 | 753,225 | +0.23(+0.88%) |
Apr 13, 2021 | 26.40 | 26.61 | 26.38 | 26.55 | 958,776 | +0.16(+0.62%) |
Apr 12, 2021 | 26.44 | 26.44 | 26.31 | 26.38 | 1,049,293 | -0.09(-0.33%) |
Apr 09, 2021 | 26.45 | 26.50 | 26.43 | 26.47 | 842,874 | -0.19(-0.71%) |
Apr 08, 2021 | 26.67 | 26.75 | 26.61 | 26.66 | 736,063 | +0.22(+0.82%) |
Apr 07, 2021 | 26.44 | 26.52 | 26.39 | 26.44 | 1,089,853 | -0.12(-0.46%) |
Apr 06, 2021 | 26.48 | 26.66 | 26.48 | 26.56 | 1,123,901 | -0.06(-0.23%) |
Apr 05, 2021 | 26.63 | 26.67 | 26.54 | 26.62 | 1,138,907 | +0.10(+0.36%) |
Apr 01, 2021 | 26.61 | 26.67 | 26.49 | 26.53 | 1,662,734 | -0.06(-0.23%) |
Mar 31, 2021 | 26.44 | 26.61 | 26.42 | 26.59 | 1,418,109 | +0.08(+0.29%) |
Mar 30, 2021 | 26.44 | 26.54 | 26.35 | 26.51 | 1,970,651 | +0.02(+0.07%) |
Mar 29, 2021 | 26.37 | 26.58 | 26.31 | 26.49 | 1,746,544 | +0.12(+0.46%) |
Mar 26, 2021 | 26.03 | 26.37 | 25.95 | 26.37 | 1,146,462 | +0.56(+2.18%) |
Mar 25, 2021 | 25.68 | 25.85 | 25.60 | 25.81 | 963,408 | +0.01(+0.03%) |
Mar 24, 2021 | 25.97 | 26.09 | 25.73 | 25.80 | 2,628,757 | -0.28(-1.06%) |
Mar 23, 2021 | 26.34 | 26.35 | 26.04 | 26.08 | 1,188,582 | -0.53(-1.98%) |
Mar 22, 2021 | 26.51 | 26.65 | 26.45 | 26.61 | 608,846 | -0.01(-0.03%) |
Mar 19, 2021 | 26.44 | 26.64 | 26.31 | 26.61 | 1,038,211 | +0.12(+0.46%) |
Mar 18, 2021 | 26.69 | 26.80 | 26.48 | 26.49 | 784,312 | -0.44(-1.64%) |
Mar 17, 2021 | 26.65 | 27.04 | 26.58 | 26.93 | 861,734 | -0.04(-0.16%) |
Mar 16, 2021 | 26.94 | 27.01 | 26.89 | 26.98 | 814,676 | +0.02(+0.06%) |
Mar 15, 2021 | 26.80 | 26.96 | 26.72 | 26.96 | 1,010,026 | +0.18(+0.68%) |
Mar 12, 2021 | 26.62 | 26.80 | 26.59 | 26.78 | 962,921 | -0.20(-0.74%) |
Mar 11, 2021 | 26.74 | 27.01 | 26.67 | 26.98 | 908,180 | +0.61(+2.30%) |
Mar 10, 2021 | 26.39 | 26.42 | 26.19 | 26.37 | 1,008,058 | +0.08(+0.30%) |
Mar 09, 2021 | 26.24 | 26.41 | 26.16 | 26.29 | 1,435,144 | +0.35(+1.33%) |
Mar 08, 2021 | 26.11 | 26.22 | 25.91 | 25.95 | 898,037 | -0.35(-1.35%) |
Mar 05, 2021 | 26.33 | 26.38 | 25.94 | 26.30 | 1,268,359 | +0.41(+1.57%) |
Mar 04, 2021 | 26.29 | 26.47 | 25.83 | 25.90 | 1,308,862 | -0.29(-1.12%) |
Mar 03, 2021 | 26.22 | 26.31 | 26.05 | 26.19 | 952,746 | +0.15(+0.56%) |
Mar 02, 2021 | 25.97 | 26.15 | 25.89 | 26.04 | 637,315 | -0.01(-0.03%) |
Mar 01, 2021 | 25.94 | 26.23 | 25.94 | 26.05 | 870,884 | +0.48(+1.89%) |
Feb 26, 2021 | 25.92 | 25.92 | 25.49 | 25.57 | 1,508,454 | -0.46(-1.76%) |
Feb 25, 2021 | 26.54 | 26.64 | 26.00 | 26.03 | 1,256,350 | -0.42(-1.60%) |
Feb 24, 2021 | 26.20 | 26.46 | 26.08 | 26.45 | 720,558 | +0.02(+0.07%) |
Feb 23, 2021 | 26.17 | 26.51 | 25.97 | 26.43 | 1,817,171 | +0.34(+1.29%) |
Feb 22, 2021 | 26.02 | 26.33 | 26.01 | 26.10 | 882,588 | -0.42(-1.57%) |
Feb 19, 2021 | 26.46 | 26.63 | 26.44 | 26.51 | 592,487 | +0.10(+0.39%) |
Feb 18, 2021 | 26.40 | 26.45 | 26.23 | 26.41 | 608,490 | -0.26(-0.97%) |
Feb 17, 2021 | 26.56 | 26.69 | 26.47 | 26.67 | 475,207 | +0.03(+0.13%) |
Feb 16, 2021 | 26.64 | 26.76 | 26.58 | 26.63 | 1,045,853 | +0.20(+0.75%) |
Feb 12, 2021 | 26.27 | 26.49 | 26.23 | 26.43 | 519,741 | +0.10(+0.39%) |
Feb 11, 2021 | 26.33 | 26.44 | 26.25 | 26.33 | 771,067 | +0.18(+0.69%) |
Feb 10, 2021 | 26.29 | 26.33 | 26.02 | 26.15 | 553,647 | -0.03(-0.13%) |
Feb 09, 2021 | 25.97 | 26.23 | 25.97 | 26.18 | 503,234 | +0.22(+0.83%) |
Feb 08, 2021 | 25.83 | 26.02 | 25.83 | 25.97 | 385,522 | +0.16(+0.60%) |
Feb 05, 2021 | 25.72 | 25.86 | 25.66 | 25.81 | 375,060 | +0.24(+0.95%) |
Feb 04, 2021 | 25.52 | 25.59 | 25.40 | 25.57 | 382,759 | +0.15(+0.58%) |
Feb 03, 2021 | 25.43 | 25.52 | 25.34 | 25.42 | 564,056 | +0.08(+0.31%) |
Feb 02, 2021 | 25.43 | 25.43 | 25.31 | 25.34 | 1,527,428 | +0.43(+1.74%) |