Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.59 | 31.15 | 30.37 | 30.42 | 261,881 | -0.44(-1.43%) |
Apr 29, 2021 | 30.24 | 31.35 | 30.24 | 30.86 | 292,896 | +0.71(+2.36%) |
Apr 28, 2021 | 30.11 | 30.78 | 29.95 | 30.15 | 218,441 | +0.00(+0.00%) |
Apr 27, 2021 | 30.12 | 30.28 | 29.76 | 30.15 | 299,546 | +0.01(+0.03%) |
Apr 26, 2021 | 30.83 | 31.25 | 30.10 | 30.14 | 277,681 | -0.42(-1.38%) |
Apr 23, 2021 | 29.74 | 30.76 | 29.74 | 30.56 | 676,138 | +0.88(+2.97%) |
Apr 22, 2021 | 30.37 | 30.56 | 29.67 | 29.68 | 215,971 | -0.70(-2.31%) |
Apr 21, 2021 | 29.59 | 30.39 | 29.55 | 30.38 | 234,732 | +0.85(+2.87%) |
Apr 20, 2021 | 30.83 | 30.85 | 29.37 | 29.53 | 298,760 | -1.33(-4.32%) |
Apr 19, 2021 | 30.87 | 31.02 | 30.51 | 30.87 | 230,018 | +0.12(+0.38%) |
Apr 16, 2021 | 30.75 | 30.91 | 30.33 | 30.75 | 297,643 | +0.48(+1.58%) |
Apr 15, 2021 | 30.38 | 30.42 | 29.62 | 30.27 | 219,787 | +0.06(+0.21%) |
Apr 14, 2021 | 29.79 | 30.62 | 29.79 | 30.21 | 269,350 | +0.09(+0.30%) |
Apr 13, 2021 | 30.44 | 30.95 | 29.80 | 30.12 | 246,729 | -0.53(-1.73%) |
Apr 12, 2021 | 31.05 | 31.14 | 30.56 | 30.65 | 286,147 | -0.22(-0.70%) |
Apr 09, 2021 | 30.45 | 30.94 | 30.30 | 30.87 | 252,330 | +0.72(+2.39%) |
Apr 08, 2021 | 29.68 | 30.15 | 29.11 | 30.15 | 341,260 | +0.37(+1.24%) |
Apr 07, 2021 | 30.24 | 30.24 | 29.55 | 29.78 | 192,631 | -0.03(-0.09%) |
Apr 06, 2021 | 29.97 | 30.15 | 29.57 | 29.80 | 174,562 | -0.24(-0.81%) |
Apr 05, 2021 | 29.99 | 30.13 | 29.55 | 30.05 | 238,345 | +0.48(+1.61%) |
Apr 01, 2021 | 29.27 | 29.58 | 28.89 | 29.57 | 254,329 | +0.11(+0.37%) |
Mar 31, 2021 | 29.34 | 29.95 | 29.04 | 29.46 | 484,976 | -0.09(-0.30%) |
Mar 30, 2021 | 29.62 | 30.04 | 29.18 | 29.55 | 398,716 | +0.40(+1.36%) |
Mar 29, 2021 | 29.75 | 30.05 | 28.90 | 29.16 | 341,513 | -0.92(-3.05%) |
Mar 26, 2021 | 29.65 | 30.15 | 29.25 | 30.07 | 330,961 | +0.81(+2.77%) |
Mar 25, 2021 | 28.06 | 29.35 | 27.69 | 29.26 | 409,811 | +1.04(+3.70%) |
Mar 24, 2021 | 28.54 | 29.43 | 28.18 | 28.22 | 360,393 | -0.23(-0.82%) |
Mar 23, 2021 | 28.83 | 29.20 | 28.05 | 28.45 | 317,768 | -0.84(-2.86%) |
Mar 22, 2021 | 29.78 | 29.78 | 28.83 | 29.29 | 259,140 | -0.82(-2.72%) |
Mar 19, 2021 | 29.07 | 30.95 | 29.07 | 30.11 | 974,226 | +0.39(+1.30%) |
Mar 18, 2021 | 29.90 | 30.95 | 29.40 | 29.72 | 590,219 | +0.21(+0.70%) |
Mar 17, 2021 | 29.68 | 29.89 | 29.25 | 29.52 | 305,058 | +0.12(+0.40%) |
Mar 16, 2021 | 29.43 | 29.55 | 28.64 | 29.40 | 244,141 | -0.27(-0.91%) |
Mar 15, 2021 | 29.73 | 29.78 | 28.84 | 29.67 | 313,961 | -0.05(-0.18%) |
Mar 12, 2021 | 29.12 | 29.77 | 28.92 | 29.72 | 325,297 | +0.96(+3.35%) |
Mar 11, 2021 | 28.58 | 28.88 | 28.32 | 28.76 | 197,148 | +0.32(+1.11%) |
Mar 10, 2021 | 28.15 | 28.71 | 27.78 | 28.44 | 319,063 | +0.45(+1.61%) |
Mar 09, 2021 | 28.13 | 28.75 | 27.48 | 27.99 | 431,362 | -0.26(-0.92%) |
Mar 08, 2021 | 28.16 | 28.80 | 28.02 | 28.25 | 319,944 | +0.58(+2.08%) |
Mar 05, 2021 | 27.43 | 27.71 | 26.81 | 27.68 | 274,431 | +0.85(+3.15%) |
Mar 04, 2021 | 27.08 | 27.69 | 26.48 | 26.83 | 247,146 | -0.14(-0.53%) |
Mar 03, 2021 | 27.18 | 27.71 | 26.94 | 26.98 | 273,980 | +0.25(+0.94%) |
Mar 02, 2021 | 27.24 | 27.47 | 26.71 | 26.72 | 341,280 | -0.53(-1.95%) |
Mar 01, 2021 | 26.76 | 27.27 | 26.53 | 27.26 | 264,148 | +1.07(+4.09%) |
Feb 26, 2021 | 26.24 | 26.72 | 25.72 | 26.18 | 299,975 | -0.23(-0.89%) |
Feb 25, 2021 | 27.31 | 27.35 | 26.01 | 26.42 | 320,549 | -0.62(-2.30%) |
Feb 24, 2021 | 26.66 | 27.35 | 26.66 | 27.04 | 324,051 | +0.46(+1.73%) |
Feb 23, 2021 | 26.42 | 26.94 | 26.20 | 26.58 | 304,404 | +0.37(+1.41%) |
Feb 22, 2021 | 26.08 | 26.61 | 26.08 | 26.21 | 385,054 | +0.04(+0.17%) |
Feb 19, 2021 | 25.53 | 26.23 | 25.53 | 26.17 | 332,627 | +0.95(+3.75%) |
Feb 18, 2021 | 25.51 | 25.81 | 25.16 | 25.22 | 229,116 | -0.45(-1.75%) |
Feb 17, 2021 | 25.51 | 25.99 | 25.04 | 25.67 | 170,475 | -0.19(-0.73%) |
Feb 16, 2021 | 25.65 | 26.03 | 25.42 | 25.86 | 251,288 | +0.29(+1.13%) |
Feb 12, 2021 | 25.41 | 25.99 | 25.21 | 25.57 | 192,912 | -0.13(-0.49%) |
Feb 11, 2021 | 25.78 | 26.11 | 25.36 | 25.70 | 269,374 | -0.06(-0.24%) |
Feb 10, 2021 | 25.82 | 26.20 | 25.69 | 25.76 | 199,599 | -0.14(-0.56%) |
Feb 09, 2021 | 25.56 | 25.98 | 25.28 | 25.90 | 186,598 | +0.29(+1.12%) |
Feb 08, 2021 | 25.57 | 25.62 | 25.18 | 25.62 | 405,709 | +0.28(+1.10%) |
Feb 05, 2021 | 25.52 | 25.63 | 25.13 | 25.34 | 432,138 | +0.00(+0.00%) |
Feb 04, 2021 | 24.02 | 25.39 | 23.97 | 25.34 | 394,227 | +1.37(+5.71%) |
Feb 03, 2021 | 24.03 | 24.54 | 23.72 | 23.97 | 222,128 | -0.03(-0.11%) |
Feb 02, 2021 | 23.54 | 24.18 | 23.35 | 24.00 | 279,307 | +0.63(+2.68%) |