Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.68 | 29.90 | 29.55 | 29.64 | 729,939 | -0.24(-0.79%) |
Apr 29, 2021 | 30.29 | 30.41 | 29.82 | 29.88 | 340,550 | -0.13(-0.42%) |
Apr 28, 2021 | 30.25 | 30.44 | 29.85 | 30.01 | 470,178 | -0.15(-0.48%) |
Apr 27, 2021 | 29.80 | 30.19 | 29.75 | 30.15 | 341,277 | +0.23(+0.76%) |
Apr 26, 2021 | 30.32 | 30.44 | 29.63 | 29.92 | 1,115,876 | -0.10(-0.33%) |
Apr 23, 2021 | 29.46 | 30.29 | 29.33 | 30.02 | 443,102 | +0.58(+1.98%) |
Apr 22, 2021 | 29.63 | 29.72 | 29.29 | 29.44 | 446,111 | -0.16(-0.55%) |
Apr 21, 2021 | 28.96 | 29.67 | 28.91 | 29.60 | 407,152 | +0.57(+1.98%) |
Apr 20, 2021 | 29.70 | 29.98 | 28.96 | 29.03 | 527,944 | -0.80(-2.69%) |
Apr 19, 2021 | 30.19 | 30.22 | 29.57 | 29.83 | 613,948 | -0.27(-0.91%) |
Apr 16, 2021 | 29.64 | 30.25 | 29.54 | 30.11 | 659,877 | +0.75(+2.54%) |
Apr 15, 2021 | 29.12 | 29.40 | 28.56 | 29.36 | 560,286 | +0.42(+1.45%) |
Apr 14, 2021 | 28.12 | 29.14 | 28.05 | 28.94 | 562,512 | +0.88(+3.15%) |
Apr 13, 2021 | 28.36 | 28.45 | 27.97 | 28.06 | 433,469 | -0.56(-1.97%) |
Apr 12, 2021 | 28.46 | 28.67 | 28.37 | 28.62 | 262,062 | +0.31(+1.09%) |
Apr 09, 2021 | 28.29 | 28.42 | 28.00 | 28.31 | 246,973 | +0.23(+0.81%) |
Apr 08, 2021 | 28.01 | 28.15 | 27.51 | 28.08 | 640,735 | -0.09(-0.31%) |
Apr 07, 2021 | 28.37 | 28.47 | 27.88 | 28.17 | 519,990 | -0.07(-0.24%) |
Apr 06, 2021 | 28.53 | 28.53 | 28.08 | 28.24 | 1,208,613 | +0.17(+0.62%) |
Apr 05, 2021 | 28.37 | 28.41 | 27.92 | 28.07 | 1,748,786 | -0.05(-0.19%) |
Apr 01, 2021 | 27.82 | 28.20 | 27.77 | 28.12 | 440,796 | +0.07(+0.26%) |
Mar 31, 2021 | 28.34 | 28.66 | 27.93 | 28.05 | 576,525 | -0.38(-1.35%) |
Mar 30, 2021 | 28.38 | 28.62 | 28.08 | 28.43 | 517,469 | +0.19(+0.68%) |
Mar 29, 2021 | 28.82 | 29.00 | 28.03 | 28.24 | 920,316 | -0.95(-3.25%) |
Mar 26, 2021 | 28.83 | 29.19 | 28.38 | 29.19 | 936,391 | +0.66(+2.33%) |
Mar 25, 2021 | 28.30 | 28.68 | 27.73 | 28.52 | 870,464 | +0.27(+0.97%) |
Mar 24, 2021 | 28.98 | 29.46 | 28.24 | 28.25 | 936,295 | -0.49(-1.71%) |
Mar 23, 2021 | 29.46 | 29.46 | 28.59 | 28.74 | 616,846 | -0.83(-2.80%) |
Mar 22, 2021 | 29.62 | 29.86 | 29.17 | 29.57 | 598,676 | -0.40(-1.32%) |
Mar 19, 2021 | 30.04 | 30.21 | 29.21 | 29.96 | 1,317,777 | -0.17(-0.56%) |
Mar 18, 2021 | 30.27 | 30.93 | 30.01 | 30.13 | 381,994 | +0.14(+0.46%) |
Mar 17, 2021 | 30.26 | 30.52 | 29.80 | 30.00 | 252,940 | -0.10(-0.33%) |
Mar 16, 2021 | 30.19 | 30.31 | 29.65 | 30.10 | 872,332 | -0.24(-0.78%) |
Mar 15, 2021 | 30.88 | 30.96 | 30.01 | 30.33 | 452,162 | -0.50(-1.62%) |
Mar 12, 2021 | 29.81 | 30.86 | 29.81 | 30.83 | 448,593 | +1.09(+3.67%) |
Mar 11, 2021 | 29.67 | 29.88 | 28.73 | 29.74 | 561,222 | +0.05(+0.15%) |
Mar 10, 2021 | 28.98 | 29.86 | 28.92 | 29.70 | 1,334,690 | +0.60(+2.07%) |
Mar 09, 2021 | 29.46 | 29.60 | 28.55 | 29.09 | 1,094,263 | -0.56(-1.90%) |
Mar 08, 2021 | 28.61 | 30.02 | 28.58 | 29.66 | 919,784 | +1.22(+4.29%) |
Mar 05, 2021 | 28.38 | 28.88 | 28.11 | 28.44 | 1,127,468 | +0.23(+0.81%) |
Mar 04, 2021 | 28.37 | 28.87 | 28.05 | 28.21 | 1,046,572 | +0.01(+0.03%) |
Mar 03, 2021 | 27.94 | 28.66 | 27.92 | 28.20 | 803,431 | +0.31(+1.11%) |
Mar 02, 2021 | 27.97 | 28.18 | 27.80 | 27.89 | 674,756 | -0.06(-0.23%) |
Mar 01, 2021 | 28.09 | 28.23 | 27.72 | 27.96 | 495,805 | +0.44(+1.59%) |
Feb 26, 2021 | 28.02 | 28.02 | 27.30 | 27.52 | 712,698 | -0.31(-1.11%) |
Feb 25, 2021 | 28.20 | 28.51 | 27.71 | 27.83 | 564,637 | -0.39(-1.39%) |
Feb 24, 2021 | 27.98 | 28.49 | 27.98 | 28.22 | 618,223 | +0.28(+1.01%) |
Feb 23, 2021 | 27.87 | 28.16 | 27.66 | 27.94 | 469,697 | +0.12(+0.43%) |
Feb 22, 2021 | 27.43 | 27.93 | 27.42 | 27.82 | 433,712 | +0.37(+1.36%) |
Feb 19, 2021 | 27.28 | 27.63 | 27.19 | 27.45 | 622,101 | +0.30(+1.11%) |
Feb 18, 2021 | 27.06 | 27.30 | 26.89 | 27.15 | 465,199 | +0.05(+0.20%) |
Feb 17, 2021 | 27.29 | 27.36 | 27.05 | 27.09 | 1,122,734 | -0.13(-0.47%) |
Feb 16, 2021 | 27.16 | 27.54 | 27.07 | 27.22 | 1,461,976 | +0.05(+0.20%) |
Feb 12, 2021 | 27.07 | 27.49 | 27.07 | 27.16 | 519,533 | -0.11(-0.40%) |
Feb 11, 2021 | 27.23 | 27.33 | 26.85 | 27.27 | 747,684 | +0.01(+0.03%) |
Feb 10, 2021 | 27.14 | 27.45 | 27.11 | 27.26 | 558,376 | +0.20(+0.72%) |
Feb 09, 2021 | 27.45 | 27.72 | 26.89 | 27.07 | 928,989 | +0.72(+2.75%) |
Feb 08, 2021 | 25.50 | 26.34 | 25.43 | 26.34 | 298,708 | +0.94(+3.69%) |
Feb 05, 2021 | 25.69 | 25.69 | 24.95 | 25.41 | 156,595 | -0.05(-0.18%) |
Feb 04, 2021 | 25.00 | 25.45 | 24.88 | 25.45 | 321,515 | +0.60(+2.42%) |
Feb 03, 2021 | 24.96 | 25.17 | 24.49 | 24.85 | 336,720 | -0.26(-1.04%) |
Feb 02, 2021 | 24.15 | 25.23 | 23.95 | 25.11 | 565,649 | +1.33(+5.58%) |