Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.01 | 28.22 | 27.83 | 27.98 | 543,995 | +0.07(+0.26%) |
Apr 29, 2021 | 27.71 | 28.18 | 27.69 | 27.91 | 870,635 | +0.42(+1.54%) |
Apr 28, 2021 | 27.06 | 27.51 | 27.06 | 27.48 | 854,759 | +0.45(+1.65%) |
Apr 27, 2021 | 27.17 | 27.36 | 26.90 | 27.04 | 595,344 | +0.14(+0.53%) |
Apr 26, 2021 | 26.97 | 27.06 | 26.71 | 26.89 | 650,990 | +0.13(+0.48%) |
Apr 23, 2021 | 26.95 | 26.96 | 26.67 | 26.77 | 439,236 | -0.06(-0.21%) |
Apr 22, 2021 | 26.90 | 26.97 | 26.65 | 26.82 | 489,642 | -0.06(-0.24%) |
Apr 21, 2021 | 26.88 | 27.04 | 26.60 | 26.89 | 514,452 | +0.01(+0.03%) |
Apr 20, 2021 | 26.86 | 26.93 | 26.41 | 26.88 | 232,538 | +0.09(+0.33%) |
Apr 19, 2021 | 26.98 | 27.10 | 26.77 | 26.79 | 578,121 | -0.17(-0.62%) |
Apr 16, 2021 | 26.90 | 27.04 | 26.70 | 26.96 | 260,831 | +0.17(+0.62%) |
Apr 15, 2021 | 26.50 | 26.88 | 26.24 | 26.79 | 399,450 | +0.54(+2.07%) |
Apr 14, 2021 | 26.30 | 26.44 | 26.13 | 26.25 | 319,761 | +0.04(+0.15%) |
Apr 13, 2021 | 26.29 | 26.33 | 26.14 | 26.21 | 185,983 | -0.07(-0.27%) |
Apr 12, 2021 | 26.26 | 26.42 | 26.22 | 26.28 | 260,732 | +0.02(+0.09%) |
Apr 09, 2021 | 26.38 | 26.53 | 26.09 | 26.26 | 304,241 | -0.12(-0.45%) |
Apr 08, 2021 | 26.33 | 26.38 | 26.10 | 26.37 | 210,674 | +0.05(+0.18%) |
Apr 07, 2021 | 26.10 | 26.36 | 26.03 | 26.33 | 315,414 | +0.23(+0.89%) |
Apr 06, 2021 | 25.95 | 26.14 | 25.79 | 26.10 | 344,105 | +0.18(+0.68%) |
Apr 05, 2021 | 25.96 | 26.07 | 25.72 | 25.92 | 330,538 | +0.06(+0.25%) |
Apr 01, 2021 | 25.37 | 25.86 | 25.20 | 25.86 | 422,675 | +0.48(+1.88%) |
Mar 31, 2021 | 25.68 | 25.81 | 25.35 | 25.38 | 486,065 | -0.29(-1.12%) |
Mar 30, 2021 | 25.73 | 25.83 | 25.52 | 25.67 | 171,841 | -0.31(-1.20%) |
Mar 29, 2021 | 25.74 | 26.10 | 25.50 | 25.98 | 852,141 | +0.18(+0.68%) |
Mar 26, 2021 | 25.28 | 26.02 | 25.22 | 25.80 | 1,179,828 | +0.47(+1.86%) |
Mar 25, 2021 | 24.81 | 25.35 | 24.61 | 25.33 | 344,695 | +0.23(+0.92%) |
Mar 24, 2021 | 25.06 | 25.20 | 24.94 | 25.10 | 307,026 | +0.32(+1.29%) |
Mar 23, 2021 | 24.78 | 25.03 | 24.57 | 24.78 | 540,336 | +0.00(+0.00%) |
Mar 22, 2021 | 25.02 | 25.23 | 24.77 | 24.78 | 636,801 | -0.22(-0.89%) |
Mar 19, 2021 | 25.11 | 25.30 | 24.92 | 25.00 | 599,072 | +0.07(+0.29%) |
Mar 18, 2021 | 25.51 | 25.63 | 24.86 | 24.93 | 537,789 | -0.69(-2.71%) |
Mar 17, 2021 | 25.74 | 25.84 | 25.46 | 25.63 | 632,697 | +0.00(+0.00%) |
Mar 16, 2021 | 25.96 | 25.96 | 25.59 | 25.63 | 704,549 | -0.29(-1.11%) |
Mar 15, 2021 | 25.76 | 26.21 | 25.76 | 25.91 | 434,427 | +0.14(+0.56%) |
Mar 12, 2021 | 25.63 | 25.87 | 25.51 | 25.77 | 349,030 | +0.22(+0.84%) |
Mar 11, 2021 | 25.44 | 25.71 | 25.19 | 25.55 | 579,259 | +0.20(+0.79%) |
Mar 10, 2021 | 25.07 | 25.46 | 25.03 | 25.35 | 469,141 | +0.37(+1.47%) |
Mar 09, 2021 | 25.35 | 25.40 | 24.93 | 24.99 | 802,104 | -0.19(-0.76%) |
Mar 08, 2021 | 25.27 | 25.41 | 24.87 | 25.18 | 501,802 | +0.16(+0.64%) |
Mar 05, 2021 | 25.50 | 25.60 | 24.42 | 25.02 | 547,508 | -0.14(-0.54%) |
Mar 04, 2021 | 25.08 | 25.50 | 24.75 | 25.16 | 743,628 | +0.10(+0.38%) |
Mar 03, 2021 | 25.26 | 25.57 | 25.01 | 25.06 | 367,488 | -0.10(-0.38%) |
Mar 02, 2021 | 25.04 | 25.20 | 24.86 | 25.16 | 343,072 | +0.12(+0.48%) |
Mar 01, 2021 | 24.83 | 25.24 | 24.76 | 25.04 | 546,990 | +0.65(+2.65%) |
Feb 26, 2021 | 25.08 | 25.08 | 24.35 | 24.39 | 909,712 | -0.57(-2.27%) |
Feb 25, 2021 | 25.62 | 25.67 | 24.89 | 24.96 | 640,882 | -0.49(-1.91%) |
Feb 24, 2021 | 25.19 | 25.94 | 24.92 | 25.44 | 1,231,621 | +0.45(+1.82%) |
Feb 23, 2021 | 24.61 | 25.07 | 23.92 | 24.99 | 556,447 | +0.27(+1.10%) |
Feb 22, 2021 | 24.70 | 24.86 | 24.55 | 24.72 | 443,408 | +0.01(+0.03%) |
Feb 19, 2021 | 24.44 | 25.11 | 24.31 | 24.71 | 556,165 | +0.33(+1.37%) |
Feb 18, 2021 | 25.11 | 25.21 | 24.29 | 24.37 | 1,013,729 | -0.96(-3.78%) |
Feb 17, 2021 | 25.31 | 25.46 | 25.15 | 25.33 | 972,770 | +0.02(+0.06%) |
Feb 16, 2021 | 25.42 | 25.50 | 25.19 | 25.31 | 562,651 | +0.14(+0.54%) |
Feb 12, 2021 | 25.27 | 25.41 | 25.11 | 25.18 | 276,639 | -0.17(-0.66%) |
Feb 11, 2021 | 25.75 | 25.78 | 25.31 | 25.35 | 424,781 | -0.45(-1.73%) |
Feb 10, 2021 | 25.89 | 25.90 | 25.52 | 25.79 | 454,840 | -0.09(-0.34%) |
Feb 09, 2021 | 25.83 | 26.02 | 25.60 | 25.88 | 516,705 | -0.21(-0.79%) |
Feb 08, 2021 | 25.71 | 26.09 | 25.56 | 26.09 | 1,006,948 | +0.32(+1.24%) |
Feb 05, 2021 | 25.63 | 25.81 | 25.25 | 25.77 | 654,902 | +0.12(+0.48%) |
Feb 04, 2021 | 25.44 | 25.65 | 25.23 | 25.65 | 1,172,730 | +0.30(+1.20%) |
Feb 03, 2021 | 24.88 | 25.54 | 24.88 | 25.34 | 827,392 | +0.49(+1.97%) |
Feb 02, 2021 | 25.30 | 25.33 | 24.58 | 24.85 | 868,209 | +0.09(+0.35%) |