Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.50 | 30.81 | 30.11 | 30.20 | 463,221 | -0.55(-1.78%) |
Apr 29, 2021 | 30.90 | 31.20 | 30.65 | 30.75 | 318,779 | +0.15(+0.48%) |
Apr 28, 2021 | 31.05 | 31.20 | 30.56 | 30.60 | 192,054 | -0.25(-0.82%) |
Apr 27, 2021 | 30.54 | 30.86 | 30.32 | 30.86 | 368,828 | +0.26(+0.86%) |
Apr 26, 2021 | 31.16 | 31.46 | 30.58 | 30.59 | 269,245 | -0.38(-1.23%) |
Apr 23, 2021 | 30.10 | 31.25 | 30.03 | 30.97 | 389,984 | +0.91(+3.02%) |
Apr 22, 2021 | 30.69 | 30.70 | 30.02 | 30.07 | 308,119 | -0.62(-2.03%) |
Apr 21, 2021 | 30.30 | 30.86 | 30.06 | 30.69 | 317,649 | +0.28(+0.93%) |
Apr 20, 2021 | 31.19 | 31.27 | 30.23 | 30.41 | 675,179 | -0.82(-2.62%) |
Apr 19, 2021 | 31.08 | 31.35 | 30.97 | 31.23 | 400,097 | +0.10(+0.31%) |
Apr 16, 2021 | 31.38 | 31.38 | 30.89 | 31.13 | 417,884 | +0.22(+0.73%) |
Apr 15, 2021 | 30.88 | 30.94 | 30.52 | 30.90 | 505,567 | +0.30(+0.99%) |
Apr 14, 2021 | 30.56 | 31.07 | 30.41 | 30.60 | 451,909 | +0.08(+0.26%) |
Apr 13, 2021 | 30.32 | 30.69 | 30.03 | 30.52 | 420,879 | +0.07(+0.22%) |
Apr 12, 2021 | 30.57 | 30.72 | 30.32 | 30.46 | 215,114 | +0.03(+0.10%) |
Apr 09, 2021 | 30.43 | 30.80 | 30.15 | 30.43 | 307,207 | -0.01(-0.03%) |
Apr 08, 2021 | 31.32 | 31.32 | 30.28 | 30.44 | 481,134 | -0.99(-3.16%) |
Apr 07, 2021 | 31.09 | 31.75 | 31.08 | 31.43 | 566,132 | +0.33(+1.07%) |
Apr 06, 2021 | 31.69 | 31.70 | 31.05 | 31.10 | 537,264 | -0.61(-1.94%) |
Apr 05, 2021 | 31.50 | 31.77 | 31.04 | 31.71 | 634,912 | +0.51(+1.62%) |
Apr 01, 2021 | 30.88 | 31.25 | 30.47 | 31.21 | 701,602 | +0.47(+1.52%) |
Mar 31, 2021 | 30.25 | 30.91 | 29.89 | 30.74 | 845,658 | +0.55(+1.81%) |
Mar 30, 2021 | 29.86 | 30.53 | 29.86 | 30.19 | 335,733 | +0.43(+1.44%) |
Mar 29, 2021 | 29.73 | 30.11 | 28.99 | 29.76 | 530,756 | -0.17(-0.55%) |
Mar 26, 2021 | 29.09 | 29.96 | 28.84 | 29.93 | 527,432 | +1.12(+3.89%) |
Mar 25, 2021 | 27.78 | 28.95 | 27.44 | 28.81 | 427,896 | +0.99(+3.58%) |
Mar 24, 2021 | 28.85 | 29.29 | 27.80 | 27.81 | 420,424 | -0.78(-2.73%) |
Mar 23, 2021 | 28.81 | 29.45 | 28.31 | 28.59 | 636,897 | -0.53(-1.81%) |
Mar 22, 2021 | 29.75 | 29.81 | 28.96 | 29.12 | 746,034 | -0.76(-2.54%) |
Mar 19, 2021 | 29.77 | 30.76 | 29.03 | 29.88 | 2,663,013 | -0.18(-0.58%) |
Mar 18, 2021 | 30.38 | 31.23 | 29.92 | 30.06 | 919,112 | -0.13(-0.42%) |
Mar 17, 2021 | 30.85 | 31.19 | 30.02 | 30.18 | 693,495 | -0.50(-1.62%) |
Mar 16, 2021 | 30.80 | 30.95 | 30.09 | 30.68 | 684,237 | -0.23(-0.76%) |
Mar 15, 2021 | 31.38 | 31.63 | 30.09 | 30.91 | 796,821 | -0.73(-2.31%) |
Mar 12, 2021 | 31.37 | 31.72 | 31.15 | 31.65 | 728,682 | +0.69(+2.24%) |
Mar 11, 2021 | 30.63 | 31.34 | 30.62 | 30.95 | 1,000,231 | +0.28(+0.92%) |
Mar 10, 2021 | 29.93 | 31.01 | 29.75 | 30.67 | 1,457,204 | +1.05(+3.55%) |
Mar 09, 2021 | 29.84 | 30.09 | 29.41 | 29.62 | 697,361 | -0.21(-0.72%) |
Mar 08, 2021 | 29.54 | 30.51 | 29.37 | 29.83 | 854,454 | +0.78(+2.68%) |
Mar 05, 2021 | 28.78 | 29.09 | 27.75 | 29.05 | 727,758 | +0.85(+3.01%) |
Mar 04, 2021 | 28.05 | 29.46 | 27.83 | 28.20 | 1,192,109 | +0.17(+0.59%) |
Mar 03, 2021 | 27.45 | 28.50 | 27.41 | 28.04 | 1,312,273 | +0.78(+2.86%) |
Mar 02, 2021 | 27.39 | 27.70 | 27.24 | 27.26 | 1,095,821 | -0.14(-0.50%) |
Mar 01, 2021 | 27.40 | 27.61 | 26.71 | 27.39 | 1,595,901 | +0.46(+1.70%) |
Feb 26, 2021 | 26.58 | 27.12 | 25.55 | 26.94 | 970,960 | +0.22(+0.84%) |
Feb 25, 2021 | 27.49 | 27.67 | 26.23 | 26.71 | 819,380 | -0.54(-1.97%) |
Feb 24, 2021 | 27.44 | 28.04 | 26.95 | 27.25 | 1,359,546 | -0.09(-0.32%) |
Feb 23, 2021 | 28.25 | 28.66 | 27.30 | 27.34 | 931,312 | -0.80(-2.84%) |
Feb 22, 2021 | 27.85 | 28.81 | 27.82 | 28.14 | 826,938 | +0.16(+0.56%) |
Feb 19, 2021 | 28.15 | 28.38 | 27.70 | 27.98 | 492,147 | -0.04(-0.14%) |
Feb 18, 2021 | 28.27 | 28.58 | 27.49 | 28.02 | 954,079 | -1.01(-3.49%) |
Feb 17, 2021 | 29.01 | 29.49 | 28.89 | 29.03 | 319,442 | -0.16(-0.53%) |
Feb 16, 2021 | 29.11 | 29.98 | 29.11 | 29.19 | 450,285 | +0.12(+0.40%) |
Feb 12, 2021 | 28.96 | 29.64 | 28.51 | 29.07 | 387,625 | -0.11(-0.37%) |
Feb 11, 2021 | 29.43 | 29.68 | 28.58 | 29.18 | 665,837 | -0.13(-0.43%) |
Feb 10, 2021 | 29.62 | 29.96 | 29.25 | 29.31 | 1,028,799 | -0.23(-0.79%) |
Feb 09, 2021 | 29.50 | 29.86 | 29.27 | 29.54 | 591,058 | -0.16(-0.53%) |
Feb 08, 2021 | 29.27 | 29.76 | 29.16 | 29.70 | 807,678 | +0.65(+2.25%) |
Feb 05, 2021 | 29.77 | 29.78 | 28.70 | 29.04 | 644,366 | -0.25(-0.87%) |
Feb 04, 2021 | 29.23 | 29.78 | 29.13 | 29.30 | 821,019 | +0.18(+0.60%) |
Feb 03, 2021 | 29.25 | 29.53 | 28.86 | 29.12 | 675,354 | -0.20(-0.70%) |
Feb 02, 2021 | 29.22 | 29.63 | 29.00 | 29.33 | 791,087 | +0.44(+1.52%) |