Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.52 | 28.70 | 28.37 | 28.41 | 22,464 | -0.15(-0.52%) |
Apr 29, 2021 | 28.57 | 28.66 | 28.52 | 28.56 | 38,029 | -0.01(-0.03%) |
Apr 28, 2021 | 28.55 | 28.66 | 28.41 | 28.56 | 30,044 | +0.06(+0.23%) |
Apr 27, 2021 | 28.40 | 28.63 | 28.40 | 28.50 | 46,518 | +0.10(+0.36%) |
Apr 26, 2021 | 28.36 | 28.51 | 28.33 | 28.40 | 23,089 | -0.13(-0.45%) |
Apr 23, 2021 | 28.36 | 28.66 | 28.25 | 28.53 | 34,076 | +0.20(+0.72%) |
Apr 22, 2021 | 28.45 | 28.48 | 28.23 | 28.33 | 17,271 | -0.20(-0.71%) |
Apr 21, 2021 | 28.26 | 28.56 | 28.26 | 28.53 | 32,797 | +0.14(+0.49%) |
Apr 20, 2021 | 28.45 | 28.54 | 28.24 | 28.39 | 57,864 | +0.06(+0.20%) |
Apr 19, 2021 | 28.30 | 28.42 | 27.95 | 28.33 | 71,997 | -0.05(-0.16%) |
Apr 16, 2021 | 28.33 | 28.56 | 28.29 | 28.38 | 33,100 | -0.06(-0.19%) |
Apr 15, 2021 | 28.29 | 28.56 | 28.25 | 28.44 | 29,357 | +0.17(+0.59%) |
Apr 14, 2021 | 28.12 | 28.34 | 28.12 | 28.27 | 46,856 | +0.00(+0.00%) |
Apr 13, 2021 | 28.28 | 28.28 | 28.16 | 28.27 | 31,077 | +0.05(+0.16%) |
Apr 12, 2021 | 28.12 | 28.27 | 28.11 | 28.22 | 26,085 | +0.21(+0.76%) |
Apr 09, 2021 | 27.92 | 28.07 | 27.89 | 28.01 | 33,317 | +0.01(+0.03%) |
Apr 08, 2021 | 28.01 | 28.26 | 27.84 | 28.00 | 37,611 | +0.17(+0.60%) |
Apr 07, 2021 | 27.76 | 27.93 | 27.76 | 27.84 | 41,302 | -0.04(-0.13%) |
Apr 06, 2021 | 27.78 | 28.00 | 27.78 | 27.87 | 85,389 | +0.18(+0.63%) |
Apr 05, 2021 | 27.55 | 27.85 | 27.53 | 27.70 | 172,076 | +0.30(+1.11%) |
Apr 01, 2021 | 27.23 | 27.54 | 27.18 | 27.39 | 65,115 | +0.22(+0.81%) |
Mar 31, 2021 | 26.83 | 27.25 | 26.83 | 27.17 | 20,057 | +0.22(+0.82%) |
Mar 30, 2021 | 27.20 | 27.25 | 26.79 | 26.95 | 16,354 | -0.17(-0.61%) |
Mar 29, 2021 | 27.10 | 27.26 | 27.03 | 27.12 | 73,479 | -0.06(-0.24%) |
Mar 26, 2021 | 26.99 | 27.31 | 26.82 | 27.18 | 75,316 | +0.49(+1.83%) |
Mar 25, 2021 | 26.81 | 26.92 | 26.50 | 26.69 | 239,646 | -0.22(-0.82%) |
Mar 24, 2021 | 27.21 | 27.26 | 26.88 | 26.92 | 44,404 | -0.29(-1.08%) |
Mar 23, 2021 | 27.39 | 27.39 | 27.18 | 27.21 | 55,644 | -0.15(-0.54%) |
Mar 22, 2021 | 27.44 | 27.46 | 27.23 | 27.36 | 21,692 | +0.08(+0.30%) |
Mar 19, 2021 | 27.44 | 27.44 | 27.10 | 27.27 | 29,410 | +0.18(+0.68%) |
Mar 18, 2021 | 27.14 | 27.42 | 27.09 | 27.09 | 112,215 | -0.48(-1.74%) |
Mar 17, 2021 | 27.34 | 27.62 | 27.32 | 27.57 | 19,101 | +0.31(+1.15%) |
Mar 16, 2021 | 27.16 | 27.38 | 27.10 | 27.26 | 20,269 | -0.07(-0.27%) |
Mar 15, 2021 | 27.54 | 27.54 | 27.25 | 27.33 | 33,462 | -0.08(-0.30%) |
Mar 12, 2021 | 27.45 | 27.50 | 27.24 | 27.41 | 32,774 | -0.01(-0.03%) |
Mar 11, 2021 | 27.47 | 27.54 | 27.29 | 27.42 | 37,910 | +0.09(+0.34%) |
Mar 10, 2021 | 27.17 | 27.34 | 27.06 | 27.33 | 70,964 | +0.27(+0.99%) |
Mar 09, 2021 | 27.01 | 27.24 | 26.91 | 27.06 | 34,503 | +0.20(+0.76%) |
Mar 08, 2021 | 26.90 | 27.10 | 26.80 | 26.86 | 54,067 | -0.17(-0.61%) |
Mar 05, 2021 | 26.96 | 27.09 | 26.70 | 27.03 | 23,875 | +0.45(+1.70%) |
Mar 04, 2021 | 27.01 | 27.01 | 26.49 | 26.57 | 103,444 | -0.25(-0.93%) |
Mar 03, 2021 | 26.99 | 27.08 | 26.74 | 26.82 | 118,347 | -0.15(-0.55%) |
Mar 02, 2021 | 27.02 | 27.16 | 26.89 | 26.97 | 49,932 | -0.14(-0.51%) |
Mar 01, 2021 | 26.59 | 27.30 | 26.49 | 27.11 | 51,977 | +0.52(+1.94%) |
Feb 26, 2021 | 26.67 | 26.87 | 26.58 | 26.59 | 23,658 | -0.02(-0.07%) |
Feb 25, 2021 | 26.99 | 27.00 | 26.59 | 26.61 | 60,463 | -0.32(-1.20%) |
Feb 24, 2021 | 26.92 | 27.10 | 26.81 | 26.93 | 32,480 | -0.07(-0.27%) |
Feb 23, 2021 | 26.82 | 27.10 | 26.78 | 27.01 | 26,391 | +0.02(+0.07%) |
Feb 22, 2021 | 27.15 | 27.43 | 26.98 | 26.99 | 46,479 | -0.29(-1.05%) |
Feb 19, 2021 | 27.45 | 27.58 | 27.27 | 27.27 | 101,036 | -0.19(-0.70%) |
Feb 18, 2021 | 27.52 | 27.63 | 27.37 | 27.47 | 43,010 | -0.05(-0.17%) |
Feb 17, 2021 | 27.35 | 27.63 | 27.23 | 27.51 | 65,509 | -0.07(-0.27%) |
Feb 16, 2021 | 27.40 | 27.64 | 27.34 | 27.59 | 154,830 | +0.38(+1.39%) |
Feb 12, 2021 | 27.32 | 27.36 | 27.12 | 27.21 | 43,301 | +0.01(+0.03%) |
Feb 11, 2021 | 27.07 | 27.37 | 27.05 | 27.20 | 50,607 | +0.29(+1.06%) |
Feb 10, 2021 | 26.79 | 27.04 | 26.72 | 26.92 | 99,969 | +0.09(+0.34%) |
Feb 09, 2021 | 26.72 | 27.32 | 26.72 | 26.82 | 89,133 | +0.00(+0.00%) |
Feb 08, 2021 | 27.04 | 27.13 | 26.72 | 26.82 | 136,377 | -0.48(-1.75%) |
Feb 05, 2021 | 27.22 | 27.48 | 27.13 | 27.30 | 52,309 | +0.15(+0.54%) |
Feb 04, 2021 | 26.94 | 27.33 | 26.94 | 27.16 | 20,587 | +0.22(+0.82%) |
Feb 03, 2021 | 26.75 | 27.18 | 26.75 | 26.93 | 61,663 | +0.16(+0.58%) |
Feb 02, 2021 | 26.90 | 26.95 | 26.65 | 26.78 | 60,970 | -0.18(-0.68%) |