Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.69 | 29.92 | 29.57 | 29.66 | 729,543 | -0.24(-0.79%) |
Apr 29, 2021 | 30.30 | 30.43 | 29.84 | 29.89 | 340,365 | -0.13(-0.42%) |
Apr 28, 2021 | 30.27 | 30.46 | 29.87 | 30.02 | 469,923 | -0.15(-0.48%) |
Apr 27, 2021 | 29.81 | 30.20 | 29.76 | 30.17 | 341,092 | +0.23(+0.76%) |
Apr 26, 2021 | 30.34 | 30.46 | 29.65 | 29.94 | 1,115,271 | -0.10(-0.33%) |
Apr 23, 2021 | 29.47 | 30.30 | 29.34 | 30.04 | 442,862 | +0.58(+1.98%) |
Apr 22, 2021 | 29.65 | 29.74 | 29.31 | 29.46 | 445,869 | -0.16(-0.55%) |
Apr 21, 2021 | 28.97 | 29.68 | 28.93 | 29.62 | 406,932 | +0.57(+1.98%) |
Apr 20, 2021 | 29.72 | 29.99 | 28.97 | 29.05 | 527,658 | -0.80(-2.69%) |
Apr 19, 2021 | 30.20 | 30.24 | 29.58 | 29.85 | 613,615 | -0.27(-0.91%) |
Apr 16, 2021 | 29.66 | 30.27 | 29.56 | 30.12 | 659,519 | +0.75(+2.54%) |
Apr 15, 2021 | 29.14 | 29.42 | 28.57 | 29.37 | 559,982 | +0.42(+1.45%) |
Apr 14, 2021 | 28.14 | 29.16 | 28.06 | 28.96 | 562,207 | +0.88(+3.15%) |
Apr 13, 2021 | 28.37 | 28.46 | 27.99 | 28.07 | 433,234 | -0.56(-1.97%) |
Apr 12, 2021 | 28.47 | 28.68 | 28.39 | 28.64 | 261,920 | +0.31(+1.09%) |
Apr 09, 2021 | 28.31 | 28.44 | 28.02 | 28.33 | 246,839 | +0.23(+0.81%) |
Apr 08, 2021 | 28.03 | 28.16 | 27.52 | 28.10 | 640,388 | -0.09(-0.31%) |
Apr 07, 2021 | 28.38 | 28.48 | 27.90 | 28.19 | 519,708 | -0.07(-0.24%) |
Apr 06, 2021 | 28.55 | 28.55 | 28.10 | 28.25 | 1,207,958 | +0.17(+0.62%) |
Apr 05, 2021 | 28.38 | 28.43 | 27.93 | 28.08 | 1,747,838 | -0.05(-0.19%) |
Apr 01, 2021 | 27.83 | 28.22 | 27.79 | 28.14 | 440,557 | +0.07(+0.26%) |
Mar 31, 2021 | 28.35 | 28.67 | 27.94 | 28.06 | 576,213 | -0.38(-1.35%) |
Mar 30, 2021 | 28.40 | 28.64 | 28.10 | 28.45 | 517,188 | +0.19(+0.68%) |
Mar 29, 2021 | 28.84 | 29.02 | 28.04 | 28.25 | 919,817 | -0.95(-3.24%) |
Mar 26, 2021 | 28.85 | 29.21 | 28.40 | 29.20 | 935,883 | +0.67(+2.33%) |
Mar 25, 2021 | 28.32 | 28.70 | 27.74 | 28.54 | 869,992 | +0.27(+0.97%) |
Mar 24, 2021 | 28.99 | 29.47 | 28.25 | 28.26 | 935,787 | -0.49(-1.71%) |
Mar 23, 2021 | 29.47 | 29.47 | 28.61 | 28.75 | 616,512 | -0.83(-2.80%) |
Mar 22, 2021 | 29.64 | 29.88 | 29.18 | 29.58 | 598,351 | -0.40(-1.32%) |
Mar 19, 2021 | 30.06 | 30.22 | 29.23 | 29.98 | 1,317,063 | -0.17(-0.56%) |
Mar 18, 2021 | 30.29 | 30.95 | 30.02 | 30.15 | 381,787 | +0.14(+0.46%) |
Mar 17, 2021 | 30.28 | 30.53 | 29.82 | 30.01 | 252,803 | -0.10(-0.33%) |
Mar 16, 2021 | 30.20 | 30.33 | 29.67 | 30.11 | 871,859 | -0.24(-0.78%) |
Mar 15, 2021 | 30.90 | 30.98 | 30.02 | 30.35 | 451,917 | -0.50(-1.62%) |
Mar 12, 2021 | 29.83 | 30.88 | 29.83 | 30.85 | 448,350 | +1.09(+3.67%) |
Mar 11, 2021 | 29.68 | 29.90 | 28.75 | 29.76 | 560,918 | +0.05(+0.15%) |
Mar 10, 2021 | 28.99 | 29.88 | 28.94 | 29.71 | 1,333,967 | +0.60(+2.07%) |
Mar 09, 2021 | 29.47 | 29.62 | 28.56 | 29.11 | 1,093,669 | -0.56(-1.90%) |
Mar 08, 2021 | 28.63 | 30.04 | 28.59 | 29.68 | 919,286 | +1.22(+4.29%) |
Mar 05, 2021 | 28.39 | 28.89 | 28.13 | 28.45 | 1,126,857 | +0.23(+0.81%) |
Mar 04, 2021 | 28.38 | 28.88 | 28.06 | 28.23 | 1,046,005 | +0.01(+0.03%) |
Mar 03, 2021 | 27.95 | 28.67 | 27.93 | 28.22 | 802,996 | +0.31(+1.11%) |
Mar 02, 2021 | 27.99 | 28.20 | 27.82 | 27.91 | 674,390 | -0.06(-0.23%) |
Mar 01, 2021 | 28.11 | 28.24 | 27.73 | 27.97 | 495,536 | +0.44(+1.59%) |
Feb 26, 2021 | 28.04 | 28.04 | 27.32 | 27.53 | 712,311 | -0.31(-1.11%) |
Feb 25, 2021 | 28.22 | 28.53 | 27.73 | 27.84 | 564,331 | -0.39(-1.39%) |
Feb 24, 2021 | 28.00 | 28.50 | 28.00 | 28.24 | 617,888 | +0.28(+1.01%) |
Feb 23, 2021 | 27.88 | 28.17 | 27.68 | 27.95 | 469,443 | +0.12(+0.43%) |
Feb 22, 2021 | 27.44 | 27.94 | 27.44 | 27.83 | 433,477 | +0.37(+1.36%) |
Feb 19, 2021 | 27.30 | 27.64 | 27.21 | 27.46 | 621,763 | +0.30(+1.11%) |
Feb 18, 2021 | 27.08 | 27.32 | 26.91 | 27.16 | 464,947 | +0.05(+0.20%) |
Feb 17, 2021 | 27.31 | 27.38 | 27.06 | 27.11 | 1,122,126 | -0.13(-0.47%) |
Feb 16, 2021 | 27.18 | 27.55 | 27.09 | 27.23 | 1,461,184 | +0.05(+0.20%) |
Feb 12, 2021 | 27.09 | 27.51 | 27.09 | 27.18 | 519,252 | -0.11(-0.40%) |
Feb 11, 2021 | 27.24 | 27.34 | 26.86 | 27.29 | 747,278 | +0.01(+0.03%) |
Feb 10, 2021 | 27.15 | 27.46 | 27.12 | 27.28 | 558,073 | +0.20(+0.72%) |
Feb 09, 2021 | 27.46 | 27.73 | 26.91 | 27.08 | 928,485 | +0.72(+2.75%) |
Feb 08, 2021 | 25.51 | 26.36 | 25.45 | 26.36 | 298,546 | +0.94(+3.69%) |
Feb 05, 2021 | 25.70 | 25.70 | 24.96 | 25.42 | 156,511 | -0.05(-0.18%) |
Feb 04, 2021 | 25.01 | 25.47 | 24.89 | 25.47 | 321,341 | +0.60(+2.42%) |
Feb 03, 2021 | 24.97 | 25.18 | 24.50 | 24.86 | 336,537 | -0.26(-1.04%) |
Feb 02, 2021 | 24.16 | 25.24 | 23.96 | 25.13 | 565,342 | +1.33(+5.58%) |