Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.23 | 28.03 | 26.80 | 26.95 | 238,300 | -0.36(-1.32%) |
Apr 29, 2021 | 27.79 | 28.04 | 27.16 | 27.31 | 348,712 | -0.15(-0.55%) |
Apr 28, 2021 | 27.23 | 27.79 | 26.64 | 27.46 | 442,306 | +0.01(+0.04%) |
Apr 27, 2021 | 28.39 | 28.62 | 26.67 | 27.45 | 1,089,641 | -1.24(-4.32%) |
Apr 26, 2021 | 27.59 | 28.75 | 27.32 | 28.69 | 361,078 | +1.18(+4.29%) |
Apr 23, 2021 | 28.63 | 28.78 | 27.49 | 27.51 | 289,500 | -0.71(-2.52%) |
Apr 22, 2021 | 27.50 | 28.63 | 27.08 | 28.22 | 340,147 | +0.38(+1.36%) |
Apr 21, 2021 | 27.46 | 27.85 | 26.95 | 27.84 | 303,385 | +0.30(+1.09%) |
Apr 20, 2021 | 26.96 | 27.66 | 26.63 | 27.54 | 306,780 | +0.65(+2.42%) |
Apr 19, 2021 | 27.00 | 27.02 | 26.46 | 26.89 | 234,108 | -0.13(-0.48%) |
Apr 16, 2021 | 27.01 | 27.29 | 25.94 | 27.02 | 317,000 | -0.02(-0.07%) |
Apr 15, 2021 | 27.21 | 27.76 | 26.90 | 27.04 | 760,542 | -0.11(-0.41%) |
Apr 14, 2021 | 26.26 | 27.60 | 26.03 | 27.15 | 550,771 | +0.94(+3.59%) |
Apr 13, 2021 | 26.05 | 26.45 | 25.20 | 26.21 | 469,074 | +0.19(+0.73%) |
Apr 12, 2021 | 26.39 | 26.75 | 25.65 | 26.02 | 637,745 | -0.93(-3.45%) |
Apr 09, 2021 | 28.02 | 28.11 | 26.83 | 26.95 | 356,400 | -1.27(-4.50%) |
Apr 08, 2021 | 27.53 | 28.55 | 27.33 | 28.22 | 489,133 | +0.66(+2.39%) |
Apr 07, 2021 | 27.80 | 28.35 | 27.37 | 27.56 | 422,792 | -0.19(-0.68%) |
Apr 06, 2021 | 28.71 | 29.29 | 27.69 | 27.75 | 388,547 | -0.94(-3.28%) |
Apr 05, 2021 | 28.96 | 29.08 | 27.65 | 28.69 | 489,804 | -0.02(-0.07%) |
Apr 01, 2021 | 28.22 | 29.07 | 27.80 | 28.71 | 261,600 | +0.66(+2.35%) |
Mar 31, 2021 | 27.48 | 28.44 | 27.37 | 28.05 | 345,388 | +0.61(+2.22%) |
Mar 30, 2021 | 27.50 | 28.39 | 26.84 | 27.44 | 364,525 | -0.28(-1.01%) |
Mar 29, 2021 | 27.38 | 28.50 | 26.52 | 27.72 | 531,833 | +0.33(+1.20%) |
Mar 26, 2021 | 28.03 | 28.03 | 26.57 | 27.39 | 462,500 | -0.67(-2.39%) |
Mar 25, 2021 | 26.60 | 28.20 | 26.24 | 28.06 | 454,208 | +1.12(+4.16%) |
Mar 24, 2021 | 28.29 | 28.55 | 26.68 | 26.94 | 669,155 | -1.35(-4.77%) |
Mar 23, 2021 | 29.30 | 30.02 | 28.03 | 28.29 | 457,967 | -1.38(-4.65%) |
Mar 22, 2021 | 29.81 | 30.46 | 29.00 | 29.67 | 322,595 | +0.28(+0.95%) |
Mar 19, 2021 | 28.21 | 29.67 | 27.93 | 29.39 | 1,268,100 | +1.06(+3.74%) |
Mar 18, 2021 | 29.71 | 30.34 | 28.25 | 28.33 | 551,082 | -1.77(-5.88%) |
Mar 17, 2021 | 28.95 | 30.41 | 28.52 | 30.10 | 539,075 | +0.75(+2.56%) |
Mar 16, 2021 | 31.12 | 32.00 | 28.95 | 29.35 | 517,382 | -1.64(-5.29%) |
Mar 15, 2021 | 30.51 | 31.25 | 29.82 | 30.99 | 387,461 | +0.65(+2.14%) |
Mar 12, 2021 | 29.22 | 30.58 | 29.16 | 30.34 | 420,300 | +0.95(+3.23%) |
Mar 11, 2021 | 30.50 | 30.67 | 29.05 | 29.39 | 548,095 | -0.82(-2.71%) |
Mar 10, 2021 | 30.38 | 30.80 | 29.25 | 30.21 | 503,485 | +0.15(+0.50%) |
Mar 09, 2021 | 29.50 | 31.45 | 29.50 | 30.06 | 589,075 | +0.84(+2.87%) |
Mar 08, 2021 | 29.13 | 30.49 | 28.33 | 29.22 | 640,465 | +0.18(+0.62%) |
Mar 05, 2021 | 27.90 | 29.34 | 27.18 | 29.04 | 805,300 | +1.58(+5.75%) |
Mar 04, 2021 | 27.49 | 27.95 | 26.08 | 27.46 | 683,413 | -0.03(-0.11%) |
Mar 03, 2021 | 27.51 | 28.37 | 27.26 | 27.49 | 456,521 | -0.27(-0.97%) |
Mar 02, 2021 | 28.53 | 28.97 | 27.60 | 27.76 | 700,853 | -0.76(-2.66%) |
Mar 01, 2021 | 28.41 | 28.72 | 27.50 | 28.52 | 679,636 | +1.13(+4.13%) |
Feb 26, 2021 | 27.89 | 28.24 | 26.23 | 27.39 | 704,600 | -0.29(-1.05%) |
Feb 25, 2021 | 28.70 | 29.70 | 27.38 | 27.68 | 555,447 | -0.87(-3.05%) |
Feb 24, 2021 | 29.15 | 30.31 | 27.55 | 28.55 | 815,004 | +0.67(+2.40%) |
Feb 23, 2021 | 28.35 | 29.00 | 27.40 | 27.88 | 832,498 | -0.72(-2.52%) |
Feb 22, 2021 | 28.99 | 30.39 | 28.50 | 28.60 | 557,807 | -0.95(-3.21%) |
Feb 19, 2021 | 30.27 | 31.71 | 29.38 | 29.55 | 921,100 | -0.58(-1.92%) |
Feb 18, 2021 | 28.78 | 31.17 | 28.53 | 30.13 | 705,642 | +0.12(+0.40%) |
Feb 17, 2021 | 28.71 | 30.30 | 28.26 | 30.01 | 647,315 | +1.61(+5.67%) |
Feb 16, 2021 | 29.76 | 30.30 | 28.25 | 28.40 | 775,938 | -1.46(-4.89%) |
Feb 12, 2021 | 30.19 | 30.66 | 29.11 | 29.86 | 997,200 | -0.88(-2.86%) |
Feb 11, 2021 | 31.99 | 32.81 | 30.13 | 30.74 | 850,406 | -1.43(-4.45%) |
Feb 10, 2021 | 33.75 | 34.03 | 31.82 | 32.17 | 924,585 | -1.20(-3.60%) |
Feb 09, 2021 | 34.36 | 35.95 | 33.19 | 33.37 | 1,143,603 | -3.52(-9.54%) |
Feb 08, 2021 | 34.50 | 36.90 | 34.10 | 36.89 | 675,275 | +2.81(+8.25%) |
Feb 05, 2021 | 34.05 | 34.24 | 33.34 | 34.08 | 614,300 | +0.53(+1.58%) |
Feb 04, 2021 | 33.46 | 34.18 | 32.43 | 33.55 | 609,258 | +0.39(+1.18%) |
Feb 03, 2021 | 34.82 | 35.71 | 33.12 | 33.16 | 614,513 | -1.33(-3.86%) |
Feb 02, 2021 | 33.26 | 34.78 | 33.11 | 34.49 | 745,584 | +1.31(+3.95%) |