Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.96 | 30.36 | 29.84 | 29.90 | 343,945 | -0.26(-0.86%) |
Apr 29, 2021 | 30.51 | 30.65 | 29.96 | 30.16 | 343,314 | -0.04(-0.14%) |
Apr 28, 2021 | 30.45 | 30.51 | 30.06 | 30.21 | 553,137 | -0.13(-0.43%) |
Apr 27, 2021 | 30.49 | 30.49 | 29.94 | 30.34 | 567,763 | +0.12(+0.40%) |
Apr 26, 2021 | 29.70 | 30.31 | 29.48 | 30.21 | 683,033 | +0.77(+2.61%) |
Apr 23, 2021 | 29.07 | 29.53 | 28.68 | 29.45 | 319,469 | +0.66(+2.28%) |
Apr 22, 2021 | 29.46 | 29.46 | 28.68 | 28.79 | 354,722 | -0.48(-1.65%) |
Apr 21, 2021 | 28.50 | 29.34 | 28.39 | 29.28 | 355,834 | +0.96(+3.38%) |
Apr 20, 2021 | 28.35 | 28.66 | 27.89 | 28.32 | 247,070 | -0.16(-0.58%) |
Apr 19, 2021 | 28.65 | 28.84 | 28.30 | 28.48 | 249,714 | +0.03(+0.12%) |
Apr 16, 2021 | 28.51 | 28.76 | 28.22 | 28.45 | 495,792 | +0.06(+0.21%) |
Apr 15, 2021 | 28.44 | 28.80 | 28.24 | 28.39 | 201,161 | +0.06(+0.21%) |
Apr 14, 2021 | 28.68 | 29.00 | 28.28 | 28.33 | 253,126 | -0.29(-1.02%) |
Apr 13, 2021 | 28.50 | 28.75 | 28.29 | 28.62 | 251,613 | +0.00(+0.00%) |
Apr 12, 2021 | 28.63 | 28.84 | 28.46 | 28.62 | 457,588 | -0.01(-0.03%) |
Apr 09, 2021 | 28.09 | 28.71 | 28.09 | 28.63 | 270,980 | +0.56(+2.00%) |
Apr 08, 2021 | 28.56 | 28.56 | 27.82 | 28.07 | 466,927 | -0.43(-1.51%) |
Apr 07, 2021 | 28.44 | 28.78 | 28.05 | 28.50 | 470,722 | +0.74(+2.67%) |
Apr 06, 2021 | 27.33 | 27.94 | 27.33 | 27.76 | 284,515 | +0.21(+0.75%) |
Apr 05, 2021 | 27.16 | 27.59 | 26.92 | 27.55 | 322,038 | +0.58(+2.14%) |
Apr 01, 2021 | 26.64 | 27.17 | 26.59 | 26.97 | 432,803 | +0.54(+2.05%) |
Mar 31, 2021 | 26.31 | 26.53 | 25.97 | 26.43 | 412,063 | +0.10(+0.39%) |
Mar 30, 2021 | 26.34 | 26.52 | 26.20 | 26.33 | 399,175 | +0.03(+0.13%) |
Mar 29, 2021 | 26.64 | 26.90 | 26.20 | 26.29 | 298,298 | -0.29(-1.10%) |
Mar 26, 2021 | 26.12 | 26.62 | 26.12 | 26.59 | 378,630 | +0.71(+2.73%) |
Mar 25, 2021 | 25.69 | 25.89 | 25.23 | 25.88 | 327,932 | +0.31(+1.21%) |
Mar 24, 2021 | 26.52 | 26.57 | 25.53 | 25.57 | 454,286 | -0.72(-2.72%) |
Mar 23, 2021 | 26.48 | 26.74 | 26.15 | 26.28 | 455,512 | -0.33(-1.23%) |
Mar 22, 2021 | 27.23 | 27.41 | 26.54 | 26.61 | 870,929 | -0.59(-2.16%) |
Mar 19, 2021 | 26.92 | 27.38 | 26.55 | 27.20 | 282,928 | +0.12(+0.45%) |
Mar 18, 2021 | 27.14 | 27.81 | 27.06 | 27.08 | 327,313 | -0.22(-0.79%) |
Mar 17, 2021 | 27.39 | 27.51 | 27.00 | 27.29 | 369,303 | -0.16(-0.60%) |
Mar 16, 2021 | 27.40 | 27.59 | 27.26 | 27.46 | 458,571 | -0.01(-0.03%) |
Mar 15, 2021 | 26.94 | 27.65 | 26.94 | 27.47 | 465,628 | +0.51(+1.89%) |
Mar 12, 2021 | 26.12 | 26.99 | 26.02 | 26.96 | 410,414 | +0.82(+3.13%) |
Mar 11, 2021 | 25.99 | 26.44 | 25.89 | 26.14 | 390,156 | +0.34(+1.34%) |
Mar 10, 2021 | 26.03 | 26.18 | 25.37 | 25.79 | 281,427 | -0.04(-0.17%) |
Mar 09, 2021 | 26.18 | 26.52 | 25.83 | 25.84 | 588,595 | -0.14(-0.53%) |
Mar 08, 2021 | 25.51 | 26.21 | 25.34 | 25.97 | 1,617,407 | +0.54(+2.14%) |
Mar 05, 2021 | 25.38 | 25.58 | 24.91 | 25.43 | 898,782 | +0.39(+1.55%) |
Mar 04, 2021 | 25.39 | 25.70 | 24.41 | 25.04 | 685,055 | -0.41(-1.63%) |
Mar 03, 2021 | 26.22 | 26.92 | 25.42 | 25.46 | 748,474 | -0.91(-3.47%) |
Mar 02, 2021 | 27.40 | 27.42 | 26.33 | 26.37 | 929,184 | -1.01(-3.68%) |
Mar 01, 2021 | 26.69 | 27.60 | 26.33 | 27.38 | 1,141,122 | +1.20(+4.58%) |
Feb 26, 2021 | 26.82 | 27.08 | 25.84 | 26.18 | 1,391,442 | -0.80(-2.97%) |
Feb 25, 2021 | 24.35 | 27.08 | 24.35 | 26.98 | 1,418,960 | +3.50(+14.90%) |
Feb 24, 2021 | 22.78 | 23.53 | 22.78 | 23.48 | 613,750 | +0.58(+2.52%) |
Feb 23, 2021 | 23.17 | 23.37 | 22.50 | 22.90 | 352,947 | -0.54(-2.32%) |
Feb 22, 2021 | 23.72 | 23.80 | 23.31 | 23.45 | 670,929 | -0.38(-1.59%) |
Feb 19, 2021 | 23.31 | 23.91 | 23.20 | 23.83 | 464,355 | +0.65(+2.79%) |
Feb 18, 2021 | 23.58 | 23.58 | 22.96 | 23.18 | 575,838 | -0.61(-2.57%) |
Feb 17, 2021 | 23.70 | 23.82 | 23.39 | 23.79 | 319,437 | -0.06(-0.25%) |
Feb 16, 2021 | 24.35 | 24.52 | 23.84 | 23.85 | 282,283 | -0.37(-1.53%) |
Feb 12, 2021 | 24.02 | 24.24 | 23.73 | 24.22 | 249,868 | +0.15(+0.61%) |
Feb 11, 2021 | 23.79 | 24.13 | 23.63 | 24.08 | 284,379 | +0.34(+1.45%) |
Feb 10, 2021 | 24.14 | 24.31 | 23.57 | 23.73 | 517,245 | -0.25(-1.04%) |
Feb 09, 2021 | 23.22 | 24.07 | 23.07 | 23.98 | 987,499 | +0.93(+4.04%) |
Feb 08, 2021 | 23.48 | 23.48 | 22.48 | 23.05 | 1,213,443 | -0.28(-1.18%) |
Feb 05, 2021 | 23.03 | 23.38 | 22.75 | 23.33 | 921,287 | +0.51(+2.23%) |
Feb 04, 2021 | 22.40 | 22.87 | 22.17 | 22.82 | 786,859 | +0.59(+2.68%) |
Feb 03, 2021 | 21.97 | 22.52 | 21.97 | 22.22 | 901,827 | +0.32(+1.46%) |
Feb 02, 2021 | 22.15 | 22.27 | 21.72 | 21.90 | 655,619 | -0.05(-0.24%) |