Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.26 | 31.33 | 30.87 | 30.93 | 10,100 | -0.43(-1.38%) |
Apr 29, 2021 | 31.46 | 31.50 | 31.10 | 31.36 | 56,916 | -0.02(-0.05%) |
Apr 28, 2021 | 31.35 | 31.44 | 30.75 | 31.38 | 10,099 | +0.16(+0.50%) |
Apr 27, 2021 | 31.16 | 31.38 | 31.16 | 31.22 | 19,125 | -0.24(-0.76%) |
Apr 26, 2021 | 31.48 | 31.55 | 31.35 | 31.46 | 20,159 | +0.06(+0.18%) |
Apr 23, 2021 | 31.11 | 31.47 | 31.11 | 31.40 | 9,500 | +0.34(+1.09%) |
Apr 22, 2021 | 31.29 | 31.30 | 31.01 | 31.07 | 6,174 | -0.07(-0.24%) |
Apr 21, 2021 | 30.83 | 31.14 | 30.77 | 31.14 | 18,388 | +0.23(+0.76%) |
Apr 20, 2021 | 31.16 | 31.16 | 30.75 | 30.91 | 30,191 | -0.54(-1.72%) |
Apr 19, 2021 | 31.59 | 31.59 | 31.38 | 31.45 | 19,959 | -0.03(-0.09%) |
Apr 16, 2021 | 31.37 | 31.50 | 31.29 | 31.48 | 15,900 | +0.26(+0.83%) |
Apr 15, 2021 | 31.23 | 31.38 | 31.13 | 31.21 | 27,795 | +0.23(+0.76%) |
Apr 14, 2021 | 30.97 | 31.12 | 30.86 | 30.98 | 23,777 | +0.04(+0.11%) |
Apr 13, 2021 | 30.88 | 30.98 | 30.82 | 30.95 | 6,409 | +0.11(+0.34%) |
Apr 12, 2021 | 30.89 | 30.92 | 30.75 | 30.84 | 42,155 | -0.15(-0.48%) |
Apr 09, 2021 | 30.91 | 31.01 | 30.85 | 30.99 | 21,600 | +0.07(+0.23%) |
Apr 08, 2021 | 30.89 | 31.05 | 30.86 | 30.92 | 40,901 | +0.13(+0.42%) |
Apr 07, 2021 | 30.79 | 30.88 | 30.71 | 30.79 | 46,171 | +0.04(+0.14%) |
Apr 06, 2021 | 30.73 | 30.85 | 30.73 | 30.75 | 10,924 | -0.37(-1.18%) |
Apr 05, 2021 | 30.94 | 31.13 | 30.87 | 31.11 | 59,799 | +0.50(+1.63%) |
Apr 01, 2021 | 30.46 | 30.61 | 30.39 | 30.61 | 8,400 | +0.37(+1.22%) |
Mar 31, 2021 | 30.29 | 30.36 | 30.23 | 30.24 | 11,180 | -0.10(-0.34%) |
Mar 30, 2021 | 30.46 | 30.46 | 30.29 | 30.35 | 7,223 | -0.04(-0.13%) |
Mar 29, 2021 | 30.34 | 30.49 | 30.22 | 30.39 | 33,484 | -0.01(-0.03%) |
Mar 26, 2021 | 30.21 | 30.42 | 30.21 | 30.39 | 13,800 | +0.34(+1.15%) |
Mar 25, 2021 | 29.88 | 30.14 | 29.83 | 30.05 | 13,140 | +0.16(+0.55%) |
Mar 24, 2021 | 29.93 | 30.12 | 29.88 | 29.89 | 20,605 | -0.14(-0.47%) |
Mar 23, 2021 | 30.16 | 30.30 | 29.99 | 30.02 | 17,356 | -0.38(-1.23%) |
Mar 22, 2021 | 30.34 | 30.51 | 30.34 | 30.40 | 16,320 | -0.01(-0.05%) |
Mar 19, 2021 | 30.44 | 30.50 | 30.23 | 30.41 | 30,700 | -0.01(-0.02%) |
Mar 18, 2021 | 30.50 | 30.78 | 30.40 | 30.42 | 14,340 | -0.27(-0.88%) |
Mar 17, 2021 | 30.48 | 30.77 | 30.37 | 30.69 | 52,179 | +0.22(+0.72%) |
Mar 16, 2021 | 30.57 | 30.59 | 30.44 | 30.47 | 34,395 | +0.07(+0.23%) |
Mar 15, 2021 | 30.24 | 30.40 | 30.21 | 30.40 | 15,283 | -0.00(-0.01%) |
Mar 12, 2021 | 30.18 | 30.41 | 30.18 | 30.40 | 32,900 | +0.10(+0.32%) |
Mar 11, 2021 | 30.25 | 30.38 | 30.15 | 30.30 | 31,777 | +0.11(+0.35%) |
Mar 10, 2021 | 30.22 | 30.24 | 30.04 | 30.20 | 19,677 | +0.14(+0.48%) |
Mar 09, 2021 | 29.95 | 30.11 | 29.95 | 30.06 | 16,548 | +0.34(+1.13%) |
Mar 08, 2021 | 29.65 | 29.89 | 29.59 | 29.72 | 12,986 | -0.01(-0.03%) |
Mar 05, 2021 | 29.79 | 29.82 | 29.40 | 29.73 | 9,000 | +0.15(+0.51%) |
Mar 04, 2021 | 29.76 | 30.07 | 29.51 | 29.58 | 13,949 | -0.40(-1.33%) |
Mar 03, 2021 | 30.06 | 30.19 | 29.89 | 29.98 | 25,623 | -0.19(-0.64%) |
Mar 02, 2021 | 30.02 | 30.26 | 30.00 | 30.17 | 16,866 | +0.06(+0.21%) |
Mar 01, 2021 | 29.98 | 30.24 | 29.97 | 30.11 | 9,376 | +0.36(+1.20%) |
Feb 26, 2021 | 29.80 | 29.90 | 29.66 | 29.75 | 12,500 | -0.36(-1.21%) |
Feb 25, 2021 | 30.60 | 30.61 | 30.09 | 30.11 | 9,301 | -0.48(-1.56%) |
Feb 24, 2021 | 30.25 | 30.71 | 30.23 | 30.59 | 17,199 | +0.10(+0.32%) |
Feb 23, 2021 | 30.53 | 30.61 | 30.32 | 30.50 | 16,649 | -0.06(-0.20%) |
Feb 22, 2021 | 30.45 | 30.66 | 30.43 | 30.56 | 9,060 | -0.04(-0.13%) |
Feb 19, 2021 | 30.65 | 30.72 | 30.50 | 30.59 | 7,700 | +0.10(+0.33%) |
Feb 18, 2021 | 30.41 | 30.59 | 30.34 | 30.50 | 16,667 | -0.13(-0.44%) |
Feb 17, 2021 | 30.56 | 30.66 | 30.45 | 30.63 | 13,342 | -0.11(-0.36%) |
Feb 16, 2021 | 30.75 | 30.89 | 30.71 | 30.74 | 14,474 | +0.10(+0.34%) |
Feb 12, 2021 | 30.48 | 33.53 | 30.41 | 30.64 | 15,000 | +0.17(+0.54%) |
Feb 11, 2021 | 30.51 | 30.54 | 30.39 | 30.47 | 9,636 | +0.17(+0.56%) |
Feb 10, 2021 | 30.55 | 30.55 | 30.16 | 30.30 | 16,727 | -0.09(-0.30%) |
Feb 09, 2021 | 30.32 | 30.47 | 30.26 | 30.39 | 40,698 | +0.07(+0.22%) |
Feb 08, 2021 | 30.48 | 30.48 | 30.23 | 30.32 | 15,400 | +0.21(+0.71%) |
Feb 05, 2021 | 30.04 | 30.19 | 29.99 | 30.11 | 19,300 | +0.10(+0.35%) |
Feb 04, 2021 | 29.88 | 30.10 | 29.88 | 30.01 | 33,064 | +0.05(+0.17%) |
Feb 03, 2021 | 29.93 | 30.03 | 29.84 | 29.95 | 10,364 | +0.08(+0.26%) |
Feb 02, 2021 | 29.79 | 29.92 | 29.65 | 29.88 | 18,100 | +0.45(+1.52%) |