Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.75 | 32.67 | 30.55 | 31.19 | 881,200 | +0.12(+0.39%) |
Apr 29, 2021 | 30.70 | 31.35 | 30.10 | 31.07 | 535,484 | +0.54(+1.77%) |
Apr 28, 2021 | 30.02 | 30.71 | 29.28 | 30.53 | 576,771 | +0.25(+0.83%) |
Apr 27, 2021 | 29.22 | 30.49 | 29.17 | 30.28 | 681,531 | +0.91(+3.10%) |
Apr 26, 2021 | 28.79 | 29.58 | 28.17 | 29.37 | 469,953 | +0.69(+2.41%) |
Apr 23, 2021 | 28.90 | 29.26 | 28.66 | 28.68 | 477,200 | -0.18(-0.62%) |
Apr 22, 2021 | 29.30 | 29.80 | 28.55 | 28.86 | 1,219,148 | -0.52(-1.77%) |
Apr 21, 2021 | 30.16 | 30.42 | 28.84 | 29.38 | 865,068 | -1.08(-3.55%) |
Apr 20, 2021 | 29.02 | 30.92 | 28.90 | 30.46 | 699,007 | +1.37(+4.71%) |
Apr 19, 2021 | 29.11 | 29.76 | 28.73 | 29.09 | 397,956 | +0.13(+0.45%) |
Apr 16, 2021 | 29.57 | 30.39 | 28.84 | 28.96 | 765,100 | +0.43(+1.51%) |
Apr 15, 2021 | 28.20 | 29.00 | 27.70 | 28.53 | 788,954 | +0.70(+2.52%) |
Apr 14, 2021 | 27.06 | 28.33 | 27.02 | 27.83 | 508,009 | +1.00(+3.73%) |
Apr 13, 2021 | 26.50 | 27.32 | 25.80 | 26.83 | 680,720 | +0.65(+2.48%) |
Apr 12, 2021 | 26.37 | 26.43 | 24.70 | 26.18 | 748,600 | +0.09(+0.34%) |
Apr 09, 2021 | 26.50 | 26.63 | 25.62 | 26.09 | 536,900 | -0.33(-1.25%) |
Apr 08, 2021 | 26.30 | 27.03 | 25.75 | 26.42 | 718,644 | +0.67(+2.60%) |
Apr 07, 2021 | 26.00 | 26.33 | 25.38 | 25.75 | 437,053 | -0.39(-1.49%) |
Apr 06, 2021 | 26.68 | 27.17 | 26.04 | 26.14 | 409,990 | -1.02(-3.76%) |
Apr 05, 2021 | 26.27 | 27.24 | 26.13 | 27.16 | 682,085 | +1.40(+5.43%) |
Apr 01, 2021 | 25.78 | 26.58 | 25.37 | 25.76 | 404,000 | +0.19(+0.74%) |
Mar 31, 2021 | 24.25 | 25.92 | 24.25 | 25.57 | 691,269 | +1.45(+6.01%) |
Mar 30, 2021 | 23.13 | 24.78 | 22.60 | 24.12 | 2,263,178 | +0.87(+3.74%) |
Mar 29, 2021 | 24.07 | 24.44 | 22.82 | 23.25 | 475,164 | -0.84(-3.49%) |
Mar 26, 2021 | 24.04 | 24.30 | 23.14 | 24.09 | 533,100 | +0.12(+0.50%) |
Mar 25, 2021 | 22.50 | 24.11 | 21.79 | 23.97 | 1,012,876 | +1.06(+4.63%) |
Mar 24, 2021 | 24.40 | 24.70 | 22.76 | 22.91 | 786,676 | -1.42(-5.84%) |
Mar 23, 2021 | 26.18 | 26.33 | 24.21 | 24.33 | 687,129 | -2.00(-7.60%) |
Mar 22, 2021 | 26.16 | 27.00 | 26.05 | 26.33 | 873,905 | +0.27(+1.04%) |
Mar 19, 2021 | 26.30 | 26.91 | 25.12 | 26.06 | 1,266,000 | -0.45(-1.70%) |
Mar 18, 2021 | 28.49 | 28.56 | 26.40 | 26.51 | 869,831 | -2.23(-7.76%) |
Mar 17, 2021 | 28.00 | 28.94 | 27.30 | 28.74 | 623,262 | +0.49(+1.73%) |
Mar 16, 2021 | 28.34 | 28.64 | 27.59 | 28.25 | 702,253 | +0.15(+0.53%) |
Mar 15, 2021 | 27.80 | 28.69 | 27.66 | 28.10 | 593,809 | +0.30(+1.08%) |
Mar 12, 2021 | 26.97 | 27.89 | 26.57 | 27.80 | 956,100 | +0.66(+2.43%) |
Mar 11, 2021 | 26.43 | 27.33 | 25.74 | 27.14 | 610,131 | +1.14(+4.38%) |
Mar 10, 2021 | 28.48 | 29.18 | 25.96 | 26.00 | 734,561 | -1.96(-7.01%) |
Mar 09, 2021 | 26.97 | 28.27 | 26.97 | 27.96 | 472,511 | +1.34(+5.03%) |
Mar 08, 2021 | 28.18 | 28.25 | 26.41 | 26.62 | 711,202 | -0.78(-2.85%) |
Mar 05, 2021 | 27.64 | 27.96 | 25.28 | 27.40 | 1,076,000 | +0.34(+1.26%) |
Mar 04, 2021 | 28.45 | 29.00 | 26.81 | 27.06 | 1,017,162 | -1.94(-6.69%) |
Mar 03, 2021 | 29.50 | 29.90 | 28.20 | 29.00 | 1,176,698 | -0.51(-1.73%) |
Mar 02, 2021 | 29.73 | 29.90 | 27.88 | 29.51 | 1,922,221 | +0.63(+2.18%) |
Mar 01, 2021 | 29.86 | 29.86 | 28.27 | 28.88 | 1,378,133 | +1.90(+7.04%) |
Feb 26, 2021 | 27.72 | 28.25 | 25.56 | 26.98 | 1,739,800 | -1.33(-4.70%) |
Feb 25, 2021 | 27.89 | 29.45 | 27.72 | 28.31 | 1,270,985 | +0.29(+1.03%) |
Feb 24, 2021 | 26.92 | 28.10 | 26.79 | 28.02 | 531,700 | +0.84(+3.09%) |
Feb 23, 2021 | 27.00 | 27.80 | 26.01 | 27.18 | 812,480 | -0.45(-1.63%) |
Feb 22, 2021 | 27.85 | 28.20 | 26.88 | 27.63 | 883,409 | +0.20(+0.73%) |
Feb 19, 2021 | 25.96 | 28.25 | 25.96 | 27.43 | 555,400 | +1.71(+6.65%) |
Feb 18, 2021 | 27.07 | 27.12 | 25.48 | 25.72 | 558,133 | -0.85(-3.20%) |
Feb 17, 2021 | 26.11 | 27.13 | 25.81 | 26.57 | 645,792 | +0.48(+1.84%) |
Feb 16, 2021 | 27.83 | 27.97 | 25.94 | 26.09 | 698,053 | +0.08(+0.31%) |
Feb 12, 2021 | 26.40 | 26.54 | 25.72 | 26.01 | 477,100 | -0.18(-0.69%) |
Feb 11, 2021 | 26.50 | 27.05 | 25.50 | 26.19 | 522,249 | +0.31(+1.20%) |
Feb 10, 2021 | 26.75 | 27.65 | 25.73 | 25.88 | 516,606 | -0.46(-1.75%) |
Feb 09, 2021 | 28.00 | 28.43 | 26.22 | 26.34 | 642,306 | -1.79(-6.36%) |
Feb 08, 2021 | 27.60 | 28.50 | 26.93 | 28.13 | 758,500 | +0.72(+2.63%) |
Feb 05, 2021 | 25.90 | 27.66 | 25.83 | 27.41 | 978,800 | +1.66(+6.45%) |
Feb 04, 2021 | 24.59 | 25.77 | 24.16 | 25.75 | 659,188 | +1.36(+5.55%) |
Feb 03, 2021 | 24.58 | 25.14 | 23.90 | 24.39 | 513,532 | -0.11(-0.43%) |
Feb 02, 2021 | 23.00 | 24.60 | 22.96 | 24.50 | 851,945 | +1.69(+7.41%) |