Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.63 | 30.63 | 30.37 | 30.49 | 154,045 | -0.12(-0.40%) |
Apr 29, 2021 | 30.41 | 30.63 | 30.39 | 30.61 | 95,135 | +0.21(+0.68%) |
Apr 28, 2021 | 30.44 | 30.44 | 30.32 | 30.40 | 130,240 | -0.01(-0.04%) |
Apr 27, 2021 | 30.56 | 30.56 | 30.30 | 30.42 | 148,621 | +0.02(+0.06%) |
Apr 26, 2021 | 30.68 | 30.68 | 30.36 | 30.40 | 153,590 | -0.13(-0.42%) |
Apr 23, 2021 | 30.43 | 30.59 | 30.29 | 30.53 | 179,811 | +0.12(+0.40%) |
Apr 22, 2021 | 30.71 | 30.71 | 30.27 | 30.41 | 208,228 | -0.24(-0.79%) |
Apr 21, 2021 | 30.42 | 30.65 | 30.41 | 30.65 | 123,136 | +0.26(+0.85%) |
Apr 20, 2021 | 30.56 | 30.56 | 30.31 | 30.39 | 99,113 | -0.16(-0.54%) |
Apr 19, 2021 | 30.60 | 30.60 | 30.45 | 30.55 | 144,529 | -0.08(-0.25%) |
Apr 16, 2021 | 30.71 | 30.71 | 30.52 | 30.63 | 156,231 | +0.11(+0.37%) |
Apr 15, 2021 | 30.24 | 30.52 | 30.24 | 30.52 | 136,582 | +0.32(+1.05%) |
Apr 14, 2021 | 30.23 | 30.30 | 30.13 | 30.20 | 129,474 | +0.03(+0.09%) |
Apr 13, 2021 | 30.26 | 30.26 | 30.05 | 30.17 | 181,463 | -0.03(-0.11%) |
Apr 12, 2021 | 30.23 | 30.24 | 30.15 | 30.21 | 112,736 | -0.03(-0.09%) |
Apr 09, 2021 | 30.03 | 30.23 | 30.03 | 30.23 | 193,517 | +0.21(+0.69%) |
Apr 08, 2021 | 30.10 | 30.10 | 29.96 | 30.03 | 128,927 | -0.03(-0.09%) |
Apr 07, 2021 | 30.07 | 30.09 | 29.97 | 30.05 | 188,520 | +0.04(+0.14%) |
Apr 06, 2021 | 29.99 | 30.06 | 29.95 | 30.01 | 161,821 | +0.03(+0.11%) |
Apr 05, 2021 | 29.99 | 30.11 | 29.94 | 29.98 | 185,552 | +0.23(+0.78%) |
Apr 01, 2021 | 29.76 | 29.78 | 29.58 | 29.74 | 129,166 | +0.09(+0.29%) |
Mar 31, 2021 | 29.75 | 29.77 | 29.64 | 29.66 | 496,534 | -0.03(-0.09%) |
Mar 30, 2021 | 29.73 | 29.83 | 29.66 | 29.68 | 198,866 | -0.22(-0.72%) |
Mar 29, 2021 | 29.62 | 29.96 | 29.62 | 29.90 | 99,253 | +0.06(+0.19%) |
Mar 26, 2021 | 29.41 | 29.84 | 29.35 | 29.84 | 238,850 | +0.42(+1.43%) |
Mar 25, 2021 | 29.24 | 29.45 | 29.05 | 29.42 | 107,735 | +0.09(+0.29%) |
Mar 24, 2021 | 29.32 | 29.55 | 29.31 | 29.34 | 272,656 | +0.09(+0.32%) |
Mar 23, 2021 | 29.42 | 29.50 | 29.17 | 29.24 | 134,979 | -0.12(-0.41%) |
Mar 22, 2021 | 29.20 | 29.40 | 29.19 | 29.36 | 249,050 | +0.10(+0.35%) |
Mar 19, 2021 | 29.57 | 29.57 | 29.17 | 29.26 | 110,732 | -0.20(-0.67%) |
Mar 18, 2021 | 29.58 | 29.71 | 29.43 | 29.46 | 142,417 | -0.15(-0.49%) |
Mar 17, 2021 | 29.58 | 29.66 | 29.49 | 29.60 | 193,251 | +0.08(+0.26%) |
Mar 16, 2021 | 29.61 | 29.61 | 29.47 | 29.52 | 235,206 | -0.07(-0.23%) |
Mar 15, 2021 | 29.40 | 29.59 | 29.31 | 29.59 | 192,122 | +0.21(+0.70%) |
Mar 12, 2021 | 29.35 | 29.39 | 29.22 | 29.39 | 117,149 | +0.11(+0.38%) |
Mar 11, 2021 | 29.29 | 29.56 | 29.22 | 29.28 | 224,297 | +0.09(+0.29%) |
Mar 10, 2021 | 29.01 | 29.26 | 28.92 | 29.19 | 174,135 | +0.34(+1.19%) |
Mar 09, 2021 | 29.14 | 29.14 | 28.82 | 28.85 | 162,578 | +0.08(+0.27%) |
Mar 08, 2021 | 28.77 | 29.11 | 28.58 | 28.77 | 182,124 | +0.15(+0.54%) |
Mar 05, 2021 | 28.37 | 28.63 | 28.10 | 28.62 | 321,812 | +0.51(+1.80%) |
Mar 04, 2021 | 28.30 | 28.58 | 27.86 | 28.11 | 180,757 | -0.17(-0.61%) |
Mar 03, 2021 | 28.47 | 28.62 | 28.28 | 28.28 | 165,868 | -0.16(-0.57%) |
Mar 02, 2021 | 28.50 | 28.64 | 28.39 | 28.44 | 132,597 | +0.03(+0.09%) |
Mar 01, 2021 | 28.20 | 28.60 | 28.20 | 28.42 | 139,803 | +0.39(+1.41%) |
Feb 26, 2021 | 28.38 | 28.57 | 27.98 | 28.02 | 151,454 | -0.30(-1.06%) |
Feb 25, 2021 | 28.71 | 28.74 | 28.21 | 28.32 | 254,378 | -0.39(-1.37%) |
Feb 24, 2021 | 28.67 | 28.74 | 28.35 | 28.72 | 168,447 | +0.19(+0.67%) |
Feb 23, 2021 | 28.60 | 28.60 | 28.20 | 28.53 | 498,349 | +0.03(+0.09%) |
Feb 22, 2021 | 28.50 | 28.57 | 28.35 | 28.50 | 289,413 | +0.03(+0.12%) |
Feb 19, 2021 | 28.94 | 28.94 | 28.41 | 28.47 | 250,378 | -0.12(-0.42%) |
Feb 18, 2021 | 28.67 | 28.67 | 28.39 | 28.59 | 78,993 | -0.03(-0.09%) |
Feb 17, 2021 | 28.55 | 28.66 | 28.44 | 28.61 | 108,729 | +0.12(+0.42%) |
Feb 16, 2021 | 28.58 | 28.60 | 28.45 | 28.49 | 118,489 | +0.06(+0.21%) |
Feb 12, 2021 | 28.47 | 28.48 | 28.33 | 28.43 | 65,993 | +0.07(+0.24%) |
Feb 11, 2021 | 28.47 | 28.58 | 28.28 | 28.37 | 104,831 | -0.08(-0.27%) |
Feb 10, 2021 | 28.49 | 28.56 | 28.32 | 28.44 | 132,093 | +0.03(+0.12%) |
Feb 09, 2021 | 28.45 | 28.52 | 28.36 | 28.41 | 139,277 | +0.00(+0.00%) |
Feb 08, 2021 | 28.40 | 28.44 | 28.31 | 28.41 | 210,145 | +0.16(+0.57%) |
Feb 05, 2021 | 28.32 | 28.45 | 28.21 | 28.25 | 97,994 | +0.14(+0.52%) |
Feb 04, 2021 | 28.13 | 28.14 | 27.94 | 28.10 | 113,386 | +0.12(+0.43%) |
Feb 03, 2021 | 27.87 | 28.07 | 27.79 | 27.98 | 64,022 | +0.06(+0.23%) |
Feb 02, 2021 | 27.94 | 28.13 | 27.70 | 27.92 | 79,865 | +0.38(+1.38%) |