Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.28 | 27.34 | 27.10 | 27.17 | 187,258 | -0.21(-0.77%) |
Apr 29, 2021 | 27.46 | 27.47 | 27.21 | 27.38 | 134,216 | -0.03(-0.11%) |
Apr 28, 2021 | 27.40 | 27.47 | 27.37 | 27.41 | 130,104 | +0.04(+0.14%) |
Apr 27, 2021 | 27.33 | 27.39 | 27.28 | 27.37 | 109,231 | +0.02(+0.06%) |
Apr 26, 2021 | 27.36 | 27.40 | 27.32 | 27.36 | 319,991 | +0.08(+0.28%) |
Apr 23, 2021 | 27.14 | 27.32 | 27.11 | 27.28 | 196,653 | +0.13(+0.49%) |
Apr 22, 2021 | 27.27 | 27.33 | 27.12 | 27.15 | 154,954 | -0.04(-0.14%) |
Apr 21, 2021 | 26.85 | 27.19 | 26.85 | 27.19 | 307,497 | +0.31(+1.16%) |
Apr 20, 2021 | 27.07 | 27.07 | 26.79 | 26.88 | 382,614 | -0.48(-1.76%) |
Apr 19, 2021 | 27.47 | 27.47 | 27.30 | 27.36 | 7,047,148 | -0.13(-0.48%) |
Apr 16, 2021 | 27.33 | 27.49 | 27.32 | 27.49 | 65,508 | +0.32(+1.17%) |
Apr 15, 2021 | 27.12 | 27.18 | 27.09 | 27.17 | 58,414 | +0.19(+0.72%) |
Apr 14, 2021 | 27.02 | 27.06 | 26.96 | 26.98 | 92,993 | -0.07(-0.26%) |
Apr 13, 2021 | 26.97 | 27.06 | 26.95 | 27.05 | 623,316 | +0.09(+0.35%) |
Apr 12, 2021 | 26.99 | 26.99 | 26.91 | 26.95 | 51,265 | -0.11(-0.40%) |
Apr 09, 2021 | 27.02 | 27.07 | 26.99 | 27.06 | 59,073 | +0.08(+0.29%) |
Apr 08, 2021 | 27.01 | 27.02 | 26.93 | 26.99 | 322,042 | +0.01(+0.03%) |
Apr 07, 2021 | 26.88 | 26.98 | 26.85 | 26.98 | 60,401 | +0.09(+0.35%) |
Apr 06, 2021 | 26.92 | 26.97 | 26.85 | 26.88 | 122,602 | -0.46(-1.68%) |
Apr 05, 2021 | 27.20 | 27.37 | 27.12 | 27.34 | 97,881 | +0.42(+1.56%) |
Apr 01, 2021 | 26.73 | 26.98 | 26.72 | 26.92 | 84,942 | +0.32(+1.20%) |
Mar 31, 2021 | 26.60 | 26.67 | 26.56 | 26.60 | 109,034 | -0.02(-0.06%) |
Mar 30, 2021 | 26.50 | 26.64 | 26.50 | 26.62 | 89,608 | +0.15(+0.56%) |
Mar 29, 2021 | 26.36 | 26.49 | 26.36 | 26.47 | 256,003 | -0.01(-0.03%) |
Mar 26, 2021 | 26.28 | 26.49 | 26.28 | 26.48 | 112,869 | +0.28(+1.07%) |
Mar 25, 2021 | 25.88 | 26.21 | 25.85 | 26.20 | 180,066 | +0.23(+0.87%) |
Mar 24, 2021 | 26.02 | 26.10 | 25.98 | 25.98 | 152,290 | +0.03(+0.12%) |
Mar 23, 2021 | 26.11 | 26.15 | 25.94 | 25.94 | 131,400 | -0.15(-0.57%) |
Mar 22, 2021 | 26.10 | 26.16 | 26.08 | 26.09 | 110,070 | -0.02(-0.09%) |
Mar 19, 2021 | 26.11 | 26.17 | 26.00 | 26.11 | 222,908 | -0.01(-0.03%) |
Mar 18, 2021 | 26.26 | 26.38 | 26.11 | 26.12 | 233,514 | -0.19(-0.74%) |
Mar 17, 2021 | 26.16 | 26.33 | 26.14 | 26.32 | 122,337 | +0.12(+0.47%) |
Mar 16, 2021 | 26.23 | 26.25 | 26.18 | 26.19 | 121,877 | +0.02(+0.06%) |
Mar 15, 2021 | 26.17 | 26.19 | 26.01 | 26.18 | 126,116 | -0.01(-0.03%) |
Mar 12, 2021 | 26.01 | 26.20 | 26.01 | 26.18 | 276,833 | +0.02(+0.06%) |
Mar 11, 2021 | 26.11 | 26.18 | 26.08 | 26.17 | 316,410 | +0.15(+0.57%) |
Mar 10, 2021 | 26.00 | 26.04 | 25.94 | 26.02 | 202,203 | +0.19(+0.72%) |
Mar 09, 2021 | 25.81 | 25.89 | 25.78 | 25.84 | 146,603 | +0.23(+0.88%) |
Mar 08, 2021 | 25.49 | 25.74 | 25.45 | 25.61 | 515,915 | +0.20(+0.80%) |
Mar 05, 2021 | 25.35 | 25.41 | 25.10 | 25.41 | 521,878 | +0.23(+0.89%) |
Mar 04, 2021 | 25.33 | 25.42 | 25.07 | 25.18 | 340,882 | -0.09(-0.37%) |
Mar 03, 2021 | 25.36 | 25.43 | 25.24 | 25.28 | 343,845 | -0.13(-0.52%) |
Mar 02, 2021 | 25.47 | 25.52 | 25.38 | 25.41 | 337,712 | +0.01(+0.03%) |
Mar 01, 2021 | 25.22 | 25.42 | 25.22 | 25.40 | 324,865 | +0.43(+1.71%) |
Feb 26, 2021 | 25.10 | 25.10 | 24.88 | 24.97 | 427,541 | -0.09(-0.34%) |
Feb 25, 2021 | 25.42 | 25.44 | 24.99 | 25.06 | 259,721 | -0.35(-1.38%) |
Feb 24, 2021 | 25.18 | 25.45 | 25.15 | 25.41 | 146,855 | +0.18(+0.71%) |
Feb 23, 2021 | 25.12 | 25.28 | 24.95 | 25.23 | 192,034 | -0.01(-0.03%) |
Feb 22, 2021 | 25.21 | 25.34 | 25.21 | 25.24 | 130,611 | -0.12(-0.49%) |
Feb 19, 2021 | 25.39 | 25.46 | 25.34 | 25.36 | 110,424 | +0.06(+0.25%) |
Feb 18, 2021 | 25.30 | 25.31 | 25.17 | 25.30 | 664,835 | -0.15(-0.58%) |
Feb 17, 2021 | 25.44 | 25.48 | 25.34 | 25.45 | 220,389 | -0.12(-0.46%) |
Feb 16, 2021 | 25.56 | 25.62 | 25.52 | 25.56 | 423,519 | +0.16(+0.61%) |
Feb 12, 2021 | 25.27 | 25.42 | 25.26 | 25.41 | 64,864 | +0.16(+0.62%) |
Feb 11, 2021 | 25.24 | 25.26 | 25.15 | 25.25 | 79,830 | +0.16(+0.65%) |
Feb 10, 2021 | 25.23 | 25.25 | 24.96 | 25.09 | 142,451 | -0.13(-0.52%) |
Feb 09, 2021 | 25.15 | 25.24 | 25.14 | 25.22 | 295,894 | -0.05(-0.22%) |
Feb 08, 2021 | 25.30 | 25.33 | 25.21 | 25.28 | 550,041 | +0.12(+0.46%) |
Feb 05, 2021 | 25.18 | 25.20 | 25.09 | 25.16 | 304,504 | +0.05(+0.22%) |
Feb 04, 2021 | 24.95 | 25.11 | 24.95 | 25.10 | 131,093 | +0.19(+0.78%) |
Feb 03, 2021 | 24.86 | 24.93 | 24.82 | 24.91 | 94,827 | +0.08(+0.31%) |
Feb 02, 2021 | 24.69 | 24.86 | 24.68 | 24.83 | 430,114 | +0.38(+1.56%) |