Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.77 | 30.06 | 29.66 | 29.76 | 137,126 | +0.01(+0.03%) |
Apr 29, 2021 | 29.83 | 29.83 | 29.50 | 29.76 | 119,805 | -0.03(-0.08%) |
Apr 28, 2021 | 29.56 | 29.87 | 29.56 | 29.78 | 99,560 | +0.47(+1.62%) |
Apr 27, 2021 | 29.15 | 29.47 | 29.15 | 29.31 | 159,508 | +0.45(+1.56%) |
Apr 26, 2021 | 28.69 | 28.93 | 28.63 | 28.86 | 89,188 | +0.58(+2.06%) |
Apr 23, 2021 | 27.75 | 28.48 | 27.75 | 28.27 | 184,195 | +0.79(+2.88%) |
Apr 22, 2021 | 27.56 | 27.78 | 27.34 | 27.48 | 157,679 | -0.14(-0.51%) |
Apr 21, 2021 | 27.31 | 27.63 | 27.24 | 27.62 | 70,897 | -0.02(-0.09%) |
Apr 20, 2021 | 27.96 | 27.96 | 27.57 | 27.65 | 102,742 | +0.13(+0.48%) |
Apr 19, 2021 | 27.58 | 27.64 | 27.41 | 27.52 | 217,618 | -0.27(-0.96%) |
Apr 16, 2021 | 27.80 | 27.80 | 27.42 | 27.78 | 130,642 | -0.04(-0.15%) |
Apr 15, 2021 | 27.90 | 27.92 | 27.76 | 27.82 | 92,004 | +0.15(+0.54%) |
Apr 14, 2021 | 27.56 | 27.85 | 27.56 | 27.67 | 94,390 | +0.09(+0.33%) |
Apr 13, 2021 | 27.51 | 27.79 | 27.42 | 27.58 | 153,754 | -0.16(-0.57%) |
Apr 12, 2021 | 27.60 | 27.79 | 27.56 | 27.74 | 49,855 | +0.19(+0.70%) |
Apr 09, 2021 | 27.89 | 27.89 | 27.42 | 27.55 | 128,360 | -0.19(-0.69%) |
Apr 08, 2021 | 27.97 | 28.10 | 27.70 | 27.74 | 148,215 | -0.39(-1.39%) |
Apr 07, 2021 | 28.04 | 28.13 | 27.90 | 28.13 | 297,175 | +0.30(+1.08%) |
Apr 06, 2021 | 27.65 | 27.85 | 27.52 | 27.83 | 163,188 | +0.25(+0.91%) |
Apr 05, 2021 | 27.51 | 27.69 | 27.35 | 27.58 | 209,444 | +0.15(+0.55%) |
Apr 01, 2021 | 27.77 | 27.77 | 27.15 | 27.43 | 279,895 | -0.50(-1.79%) |
Mar 31, 2021 | 27.62 | 28.13 | 27.56 | 27.93 | 304,500 | +0.67(+2.47%) |
Mar 30, 2021 | 27.36 | 27.37 | 26.95 | 27.26 | 128,602 | +0.03(+0.12%) |
Mar 29, 2021 | 26.93 | 27.37 | 26.83 | 27.22 | 173,991 | +0.33(+1.24%) |
Mar 26, 2021 | 26.97 | 27.02 | 26.72 | 26.89 | 116,353 | +0.47(+1.76%) |
Mar 25, 2021 | 26.10 | 26.54 | 26.04 | 26.43 | 110,842 | +0.52(+1.99%) |
Mar 24, 2021 | 26.02 | 26.13 | 25.83 | 25.91 | 98,987 | -0.26(-0.99%) |
Mar 23, 2021 | 26.31 | 26.57 | 26.14 | 26.17 | 156,299 | -0.22(-0.85%) |
Mar 22, 2021 | 26.21 | 26.53 | 26.21 | 26.39 | 101,140 | +0.49(+1.90%) |
Mar 19, 2021 | 25.98 | 26.08 | 25.78 | 25.90 | 338,492 | -0.06(-0.22%) |
Mar 18, 2021 | 26.25 | 26.43 | 25.90 | 25.96 | 107,580 | -0.35(-1.33%) |
Mar 17, 2021 | 26.04 | 26.42 | 26.03 | 26.31 | 115,224 | +0.47(+1.80%) |
Mar 16, 2021 | 26.14 | 26.14 | 25.61 | 25.84 | 288,176 | -0.21(-0.80%) |
Mar 15, 2021 | 25.90 | 26.09 | 25.63 | 26.05 | 109,757 | +0.37(+1.43%) |
Mar 12, 2021 | 25.72 | 25.73 | 25.31 | 25.68 | 146,732 | -0.37(-1.41%) |
Mar 11, 2021 | 26.31 | 26.31 | 25.94 | 26.05 | 334,017 | -0.25(-0.95%) |
Mar 10, 2021 | 26.25 | 26.45 | 25.92 | 26.30 | 376,861 | -0.37(-1.37%) |
Mar 09, 2021 | 26.33 | 26.88 | 26.20 | 26.67 | 294,265 | +0.57(+2.17%) |
Mar 08, 2021 | 25.98 | 26.34 | 25.89 | 26.10 | 204,584 | +0.55(+2.15%) |
Mar 05, 2021 | 25.36 | 25.61 | 25.18 | 25.55 | 205,329 | +0.62(+2.51%) |
Mar 04, 2021 | 25.19 | 25.63 | 24.79 | 24.93 | 237,880 | -0.03(-0.10%) |
Mar 03, 2021 | 24.81 | 25.07 | 24.80 | 24.95 | 105,238 | +0.32(+1.32%) |
Mar 02, 2021 | 24.62 | 24.83 | 24.42 | 24.63 | 92,124 | -0.04(-0.17%) |
Mar 01, 2021 | 24.59 | 24.76 | 24.33 | 24.67 | 87,312 | +0.54(+2.24%) |
Feb 26, 2021 | 24.73 | 25.07 | 24.13 | 24.13 | 178,912 | -0.96(-3.82%) |
Feb 25, 2021 | 25.43 | 25.53 | 24.90 | 25.08 | 155,527 | -0.05(-0.20%) |
Feb 24, 2021 | 24.95 | 25.18 | 24.84 | 25.13 | 134,265 | +0.41(+1.65%) |
Feb 23, 2021 | 24.33 | 24.75 | 24.23 | 24.73 | 137,535 | +0.35(+1.44%) |
Feb 22, 2021 | 24.21 | 24.47 | 24.17 | 24.38 | 149,821 | -0.27(-1.12%) |
Feb 19, 2021 | 24.58 | 24.72 | 24.49 | 24.65 | 98,341 | +0.47(+1.93%) |
Feb 18, 2021 | 24.25 | 24.35 | 23.98 | 24.18 | 75,298 | -0.60(-2.42%) |
Feb 17, 2021 | 24.43 | 24.80 | 24.43 | 24.78 | 86,486 | +0.15(+0.61%) |
Feb 16, 2021 | 24.85 | 24.96 | 24.54 | 24.63 | 83,753 | -0.14(-0.57%) |
Feb 12, 2021 | 24.71 | 24.86 | 24.58 | 24.78 | 78,889 | +0.16(+0.64%) |
Feb 11, 2021 | 24.64 | 24.64 | 24.35 | 24.62 | 67,166 | +0.07(+0.27%) |
Feb 10, 2021 | 24.72 | 24.82 | 24.40 | 24.55 | 107,598 | +0.14(+0.58%) |
Feb 09, 2021 | 24.25 | 24.43 | 24.14 | 24.41 | 134,031 | +0.01(+0.03%) |
Feb 08, 2021 | 24.33 | 24.54 | 24.29 | 24.40 | 157,172 | +0.67(+2.81%) |
Feb 05, 2021 | 23.56 | 23.74 | 23.33 | 23.74 | 89,936 | +0.37(+1.57%) |
Feb 04, 2021 | 23.37 | 23.49 | 23.10 | 23.37 | 124,364 | -0.30(-1.27%) |
Feb 03, 2021 | 23.83 | 23.86 | 23.63 | 23.67 | 145,214 | -0.33(-1.39%) |
Feb 02, 2021 | 24.08 | 24.08 | 23.84 | 24.00 | 103,030 | +0.24(+1.02%) |