Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.32 | 29.84 | 29.27 | 29.78 | 3,343,667 | +0.41(+1.39%) |
Apr 29, 2021 | 29.33 | 29.72 | 29.23 | 29.38 | 2,546,834 | +0.25(+0.86%) |
Apr 28, 2021 | 29.42 | 29.51 | 29.11 | 29.13 | 3,090,329 | -0.29(-1.00%) |
Apr 27, 2021 | 29.65 | 29.66 | 29.39 | 29.42 | 1,946,687 | -0.22(-0.73%) |
Apr 26, 2021 | 29.63 | 29.85 | 29.47 | 29.64 | 2,064,447 | +0.16(+0.53%) |
Apr 23, 2021 | 29.62 | 29.65 | 29.36 | 29.48 | 1,814,626 | -0.04(-0.15%) |
Apr 22, 2021 | 29.74 | 29.91 | 29.50 | 29.52 | 2,417,779 | -0.24(-0.82%) |
Apr 21, 2021 | 29.59 | 29.87 | 29.36 | 29.77 | 3,165,167 | +0.23(+0.79%) |
Apr 20, 2021 | 28.86 | 29.63 | 28.86 | 29.53 | 4,016,225 | +0.61(+2.10%) |
Apr 19, 2021 | 28.92 | 28.96 | 28.62 | 28.93 | 2,754,102 | +0.09(+0.30%) |
Apr 16, 2021 | 28.88 | 28.90 | 28.64 | 28.84 | 4,212,529 | +0.09(+0.30%) |
Apr 15, 2021 | 28.31 | 28.77 | 28.21 | 28.75 | 2,253,220 | +0.56(+1.97%) |
Apr 14, 2021 | 28.62 | 28.68 | 28.18 | 28.20 | 2,410,942 | -0.46(-1.60%) |
Apr 13, 2021 | 28.47 | 28.68 | 28.30 | 28.66 | 2,834,974 | +0.17(+0.61%) |
Apr 12, 2021 | 28.22 | 28.50 | 27.94 | 28.48 | 3,498,804 | +0.39(+1.39%) |
Apr 09, 2021 | 28.38 | 28.41 | 28.03 | 28.09 | 3,500,237 | -0.21(-0.74%) |
Apr 08, 2021 | 28.28 | 28.54 | 28.18 | 28.30 | 4,771,893 | +0.00(+0.00%) |
Apr 07, 2021 | 28.32 | 28.47 | 28.15 | 28.30 | 4,790,704 | +0.05(+0.18%) |
Apr 06, 2021 | 27.92 | 28.26 | 27.88 | 28.25 | 4,246,680 | +0.25(+0.90%) |
Apr 05, 2021 | 28.40 | 28.41 | 27.75 | 28.00 | 4,056,906 | -0.37(-1.31%) |
Apr 01, 2021 | 27.79 | 28.43 | 27.46 | 28.37 | 3,608,269 | +0.84(+3.06%) |
Mar 31, 2021 | 27.65 | 27.95 | 27.41 | 27.53 | 4,623,037 | -0.21(-0.75%) |
Mar 30, 2021 | 27.55 | 28.02 | 27.52 | 27.74 | 3,660,461 | +0.23(+0.82%) |
Mar 29, 2021 | 27.75 | 27.79 | 27.12 | 27.51 | 2,813,723 | -0.29(-1.06%) |
Mar 26, 2021 | 27.49 | 27.83 | 27.28 | 27.81 | 3,133,945 | +0.51(+1.88%) |
Mar 25, 2021 | 27.16 | 27.44 | 26.55 | 27.30 | 3,903,036 | +0.11(+0.41%) |
Mar 24, 2021 | 27.49 | 27.85 | 27.18 | 27.18 | 3,645,892 | -0.35(-1.26%) |
Mar 23, 2021 | 27.45 | 27.63 | 27.25 | 27.53 | 5,511,651 | +0.09(+0.32%) |
Mar 22, 2021 | 27.69 | 27.69 | 27.36 | 27.44 | 3,052,141 | -0.25(-0.91%) |
Mar 19, 2021 | 27.84 | 28.13 | 27.60 | 27.69 | 6,437,260 | -0.13(-0.47%) |
Mar 18, 2021 | 28.02 | 28.05 | 27.67 | 27.82 | 3,237,092 | -0.36(-1.26%) |
Mar 17, 2021 | 27.64 | 28.32 | 27.49 | 28.18 | 5,387,754 | +0.31(+1.12%) |
Mar 16, 2021 | 27.89 | 28.01 | 27.56 | 27.87 | 3,640,514 | +0.05(+0.19%) |
Mar 15, 2021 | 27.64 | 28.06 | 27.37 | 27.82 | 5,844,637 | +0.27(+0.98%) |
Mar 12, 2021 | 27.00 | 27.60 | 26.92 | 27.55 | 5,720,010 | +0.55(+2.02%) |
Mar 11, 2021 | 26.71 | 27.33 | 26.63 | 27.00 | 5,361,773 | +0.31(+1.17%) |
Mar 10, 2021 | 26.25 | 26.86 | 26.18 | 26.69 | 3,649,619 | +0.47(+1.79%) |
Mar 09, 2021 | 26.32 | 26.77 | 26.20 | 26.22 | 3,409,604 | -0.01(-0.03%) |
Mar 08, 2021 | 26.01 | 26.62 | 25.68 | 26.23 | 3,791,450 | +0.37(+1.44%) |
Mar 05, 2021 | 25.66 | 25.95 | 25.03 | 25.86 | 3,894,200 | +0.28(+1.08%) |
Mar 04, 2021 | 25.40 | 25.84 | 25.19 | 25.58 | 6,302,228 | +0.20(+0.79%) |
Mar 03, 2021 | 25.82 | 25.87 | 25.27 | 25.38 | 4,003,787 | -0.44(-1.71%) |
Mar 02, 2021 | 25.61 | 26.02 | 25.23 | 25.82 | 6,113,153 | +0.16(+0.64%) |
Mar 01, 2021 | 25.56 | 26.01 | 25.38 | 25.66 | 5,958,164 | +0.42(+1.68%) |
Feb 26, 2021 | 25.99 | 26.16 | 25.19 | 25.23 | 6,141,413 | -0.60(-2.32%) |
Feb 25, 2021 | 27.08 | 27.21 | 25.68 | 25.83 | 4,168,089 | -1.32(-4.86%) |
Feb 24, 2021 | 26.58 | 27.22 | 26.53 | 27.15 | 4,239,267 | +0.50(+1.89%) |
Feb 23, 2021 | 26.43 | 26.69 | 26.13 | 26.64 | 4,037,149 | +0.47(+1.79%) |
Feb 22, 2021 | 25.76 | 26.32 | 25.67 | 26.18 | 6,211,371 | +0.35(+1.34%) |
Feb 19, 2021 | 26.06 | 26.17 | 25.80 | 25.83 | 5,115,519 | -0.13(-0.50%) |
Feb 18, 2021 | 25.86 | 26.08 | 25.68 | 25.96 | 3,458,901 | -0.06(-0.23%) |
Feb 17, 2021 | 25.89 | 26.19 | 25.62 | 26.02 | 3,062,889 | +0.13(+0.50%) |
Feb 16, 2021 | 26.59 | 26.62 | 25.80 | 25.89 | 5,205,329 | -0.68(-2.55%) |
Feb 12, 2021 | 26.67 | 26.83 | 26.39 | 26.57 | 2,976,475 | -0.22(-0.83%) |
Feb 11, 2021 | 26.47 | 26.84 | 26.01 | 26.79 | 4,140,151 | +0.48(+1.83%) |
Feb 10, 2021 | 25.87 | 26.68 | 25.76 | 26.31 | 6,747,299 | +0.62(+2.41%) |
Feb 09, 2021 | 26.10 | 26.17 | 25.50 | 25.69 | 4,358,950 | -0.29(-1.12%) |
Feb 08, 2021 | 26.23 | 26.29 | 25.90 | 25.99 | 3,374,415 | -0.21(-0.79%) |
Feb 05, 2021 | 26.32 | 26.53 | 26.10 | 26.19 | 3,190,628 | -0.16(-0.62%) |
Feb 04, 2021 | 26.32 | 26.77 | 26.13 | 26.35 | 4,837,167 | +0.12(+0.46%) |
Feb 03, 2021 | 25.83 | 26.32 | 25.54 | 26.23 | 3,085,033 | +0.18(+0.69%) |
Feb 02, 2021 | 26.24 | 26.58 | 26.00 | 26.05 | 2,741,113 | -0.03(-0.13%) |