Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.41 | 30.43 | 30.21 | 30.28 | 223,347 | -0.24(-0.77%) |
Apr 29, 2021 | 30.62 | 30.62 | 30.38 | 30.51 | 226,140 | +0.02(+0.07%) |
Apr 28, 2021 | 30.34 | 30.51 | 30.32 | 30.49 | 225,392 | +0.26(+0.85%) |
Apr 27, 2021 | 30.17 | 30.28 | 30.17 | 30.23 | 280,955 | +0.02(+0.07%) |
Apr 26, 2021 | 30.19 | 30.26 | 30.17 | 30.21 | 177,000 | +0.02(+0.07%) |
Apr 23, 2021 | 30.06 | 30.26 | 30.04 | 30.19 | 103,845 | +0.26(+0.86%) |
Apr 22, 2021 | 30.08 | 30.11 | 29.89 | 29.93 | 169,360 | -0.17(-0.57%) |
Apr 21, 2021 | 29.91 | 30.11 | 29.74 | 30.11 | 163,068 | +0.19(+0.64%) |
Apr 20, 2021 | 30.17 | 30.17 | 29.85 | 29.91 | 504,042 | -0.21(-0.71%) |
Apr 19, 2021 | 30.17 | 30.21 | 30.11 | 30.13 | 218,431 | +0.00(+0.00%) |
Apr 16, 2021 | 29.96 | 30.13 | 29.96 | 30.13 | 225,123 | +0.19(+0.64%) |
Apr 15, 2021 | 29.85 | 29.95 | 29.81 | 29.93 | 144,619 | +0.24(+0.79%) |
Apr 14, 2021 | 29.68 | 29.85 | 29.68 | 29.70 | 192,301 | +0.13(+0.43%) |
Apr 13, 2021 | 29.51 | 29.59 | 29.42 | 29.57 | 210,994 | +0.04(+0.14%) |
Apr 12, 2021 | 29.61 | 29.61 | 29.49 | 29.53 | 159,493 | -0.06(-0.22%) |
Apr 09, 2021 | 29.72 | 29.76 | 29.55 | 29.59 | 167,919 | -0.17(-0.58%) |
Apr 08, 2021 | 29.74 | 29.78 | 29.66 | 29.76 | 205,144 | +0.11(+0.36%) |
Apr 07, 2021 | 29.70 | 29.70 | 29.59 | 29.66 | 166,962 | +0.00(+0.00%) |
Apr 06, 2021 | 29.70 | 29.72 | 29.64 | 29.66 | 240,381 | -0.09(-0.29%) |
Apr 05, 2021 | 29.83 | 29.83 | 29.64 | 29.74 | 355,594 | +0.17(+0.56%) |
Apr 01, 2021 | 29.62 | 29.62 | 29.44 | 29.58 | 194,809 | +0.02(+0.07%) |
Mar 31, 2021 | 29.55 | 29.58 | 29.45 | 29.55 | 279,465 | -0.02(-0.07%) |
Mar 30, 2021 | 29.51 | 29.62 | 29.41 | 29.58 | 249,514 | +0.13(+0.43%) |
Mar 29, 2021 | 29.58 | 29.58 | 29.36 | 29.45 | 293,116 | +0.04(+0.14%) |
Mar 26, 2021 | 29.21 | 29.43 | 29.09 | 29.41 | 292,073 | +0.45(+1.54%) |
Mar 25, 2021 | 28.75 | 29.01 | 28.54 | 28.96 | 280,042 | +0.13(+0.44%) |
Mar 24, 2021 | 29.04 | 29.18 | 28.81 | 28.83 | 371,038 | -0.23(-0.80%) |
Mar 23, 2021 | 29.43 | 29.45 | 28.98 | 29.06 | 344,768 | -0.53(-1.80%) |
Mar 22, 2021 | 29.70 | 29.70 | 29.51 | 29.60 | 196,614 | -0.06(-0.22%) |
Mar 19, 2021 | 29.55 | 29.72 | 29.36 | 29.66 | 184,886 | +0.17(+0.58%) |
Mar 18, 2021 | 29.89 | 29.89 | 29.45 | 29.49 | 326,896 | -0.45(-1.49%) |
Mar 17, 2021 | 29.64 | 29.94 | 29.55 | 29.94 | 439,408 | +0.21(+0.72%) |
Mar 16, 2021 | 30.00 | 30.00 | 29.68 | 29.72 | 286,544 | -0.11(-0.36%) |
Mar 15, 2021 | 29.60 | 29.83 | 29.60 | 29.83 | 259,998 | +0.28(+0.94%) |
Mar 12, 2021 | 29.38 | 29.58 | 29.36 | 29.55 | 229,755 | +0.17(+0.58%) |
Mar 11, 2021 | 29.26 | 29.45 | 29.21 | 29.38 | 245,941 | +0.32(+1.10%) |
Mar 10, 2021 | 28.87 | 29.11 | 28.85 | 29.06 | 257,324 | +0.26(+0.89%) |
Mar 09, 2021 | 28.87 | 28.94 | 28.72 | 28.81 | 240,100 | +0.04(+0.15%) |
Mar 08, 2021 | 28.81 | 28.92 | 28.68 | 28.77 | 340,163 | -0.21(-0.73%) |
Mar 05, 2021 | 28.83 | 29.00 | 28.43 | 28.98 | 296,965 | +0.32(+1.11%) |
Mar 04, 2021 | 28.92 | 29.17 | 28.51 | 28.66 | 381,717 | -0.28(-0.96%) |
Mar 03, 2021 | 29.00 | 29.04 | 28.85 | 28.94 | 320,340 | -0.06(-0.22%) |
Mar 02, 2021 | 29.02 | 29.11 | 28.81 | 29.00 | 256,229 | -0.02(-0.07%) |
Mar 01, 2021 | 28.77 | 29.11 | 28.77 | 29.02 | 336,071 | +0.59(+2.08%) |
Feb 26, 2021 | 28.68 | 28.72 | 28.33 | 28.43 | 250,774 | -0.17(-0.59%) |
Feb 25, 2021 | 29.23 | 29.36 | 28.58 | 28.60 | 327,164 | -0.59(-2.03%) |
Feb 24, 2021 | 28.88 | 29.19 | 28.75 | 29.19 | 302,020 | +0.25(+0.88%) |
Feb 23, 2021 | 28.68 | 28.94 | 28.43 | 28.94 | 252,014 | +0.23(+0.81%) |
Feb 22, 2021 | 28.60 | 28.92 | 28.58 | 28.71 | 276,908 | +0.04(+0.15%) |
Feb 19, 2021 | 28.52 | 28.78 | 28.52 | 28.66 | 176,454 | +0.25(+0.89%) |
Feb 18, 2021 | 28.54 | 28.56 | 28.33 | 28.41 | 210,074 | -0.23(-0.81%) |
Feb 17, 2021 | 28.68 | 28.75 | 28.45 | 28.64 | 217,823 | -0.11(-0.37%) |
Feb 16, 2021 | 28.68 | 28.85 | 28.64 | 28.75 | 251,668 | +0.21(+0.74%) |
Feb 12, 2021 | 28.33 | 28.54 | 28.28 | 28.54 | 313,219 | +0.17(+0.60%) |
Feb 11, 2021 | 28.37 | 28.49 | 28.22 | 28.37 | 191,844 | +0.08(+0.30%) |
Feb 10, 2021 | 28.47 | 28.49 | 28.20 | 28.28 | 207,937 | -0.08(-0.30%) |
Feb 09, 2021 | 28.20 | 28.39 | 28.16 | 28.37 | 239,855 | +0.15(+0.52%) |
Feb 08, 2021 | 28.09 | 28.22 | 28.09 | 28.22 | 193,650 | +0.21(+0.75%) |
Feb 05, 2021 | 27.95 | 28.05 | 27.86 | 28.01 | 259,147 | +0.32(+1.15%) |
Feb 04, 2021 | 27.56 | 27.73 | 27.50 | 27.69 | 143,759 | +0.13(+0.46%) |
Feb 03, 2021 | 27.63 | 27.63 | 27.44 | 27.56 | 208,089 | +0.07(+0.27%) |
Feb 02, 2021 | 27.55 | 27.60 | 27.36 | 27.49 | 183,478 | -0.06(-0.23%) |