Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.51 | 29.76 | 29.34 | 29.61 | 8,709 | +1.15(+4.04%) |
Apr 29, 2021 | 28.13 | 28.86 | 28.13 | 28.46 | 8,367 | +0.07(+0.24%) |
Apr 28, 2021 | 28.41 | 28.44 | 28.30 | 28.39 | 2,984 | -0.26(-0.92%) |
Apr 27, 2021 | 28.82 | 28.82 | 28.63 | 28.65 | 16,748 | -0.29(-1.01%) |
Apr 26, 2021 | 29.17 | 29.17 | 28.90 | 28.94 | 18,359 | +0.91(+3.24%) |
Apr 23, 2021 | 28.25 | 28.30 | 27.94 | 28.04 | 48,571 | -0.78(-2.71%) |
Apr 22, 2021 | 29.05 | 29.09 | 28.73 | 28.82 | 44,167 | -0.26(-0.91%) |
Apr 21, 2021 | 29.55 | 29.68 | 29.05 | 29.08 | 9,573 | +0.03(+0.10%) |
Apr 20, 2021 | 28.61 | 29.25 | 28.61 | 29.05 | 48,336 | +0.11(+0.37%) |
Apr 19, 2021 | 28.86 | 29.23 | 28.85 | 28.94 | 18,984 | +0.00(+0.00%) |
Apr 16, 2021 | 28.92 | 28.94 | 28.83 | 28.94 | 1,639 | -0.26(-0.90%) |
Apr 15, 2021 | 29.26 | 29.31 | 29.01 | 29.21 | 7,221 | -0.19(-0.63%) |
Apr 14, 2021 | 28.96 | 29.39 | 28.90 | 29.39 | 9,526 | -0.12(-0.40%) |
Apr 13, 2021 | 29.76 | 29.76 | 29.38 | 29.51 | 5,869 | +0.03(+0.10%) |
Apr 12, 2021 | 29.76 | 29.83 | 29.47 | 29.48 | 6,672 | +0.01(+0.03%) |
Apr 09, 2021 | 29.61 | 29.65 | 29.41 | 29.47 | 7,787 | +0.77(+2.69%) |
Apr 08, 2021 | 28.55 | 28.75 | 28.41 | 28.70 | 11,283 | -0.82(-2.78%) |
Apr 07, 2021 | 29.64 | 29.74 | 29.44 | 29.52 | 23,440 | +1.42(+5.03%) |
Apr 06, 2021 | 28.54 | 28.66 | 27.80 | 28.11 | 22,747 | -0.21(-0.76%) |
Apr 05, 2021 | 28.02 | 28.44 | 28.02 | 28.32 | 66,564 | -0.10(-0.34%) |
Apr 01, 2021 | 28.11 | 28.44 | 27.99 | 28.42 | 44,882 | -0.92(-3.13%) |
Mar 31, 2021 | 29.97 | 29.97 | 29.22 | 29.34 | 10,472 | -0.16(-0.56%) |
Mar 30, 2021 | 29.89 | 30.02 | 29.40 | 29.50 | 11,372 | -0.27(-0.91%) |
Mar 29, 2021 | 30.12 | 30.13 | 29.69 | 29.77 | 16,139 | +0.35(+1.19%) |
Mar 26, 2021 | 30.51 | 30.66 | 29.34 | 29.42 | 76,750 | -1.84(-5.90%) |
Mar 25, 2021 | 31.59 | 31.60 | 31.03 | 31.27 | 99,100 | -0.23(-0.74%) |
Mar 24, 2021 | 30.41 | 31.50 | 30.41 | 31.50 | 82,567 | +2.10(+7.14%) |
Mar 23, 2021 | 29.19 | 29.40 | 28.98 | 29.40 | 29,032 | +1.32(+4.69%) |
Mar 22, 2021 | 28.23 | 28.34 | 27.96 | 28.09 | 26,608 | +0.04(+0.14%) |
Mar 19, 2021 | 28.72 | 28.72 | 28.05 | 28.05 | 13,423 | +0.02(+0.07%) |
Mar 18, 2021 | 27.78 | 28.03 | 27.52 | 28.03 | 9,609 | +0.31(+1.13%) |
Mar 17, 2021 | 28.69 | 28.70 | 27.36 | 27.72 | 9,096 | +0.23(+0.85%) |
Mar 16, 2021 | 27.57 | 27.71 | 27.44 | 27.48 | 9,741 | -0.54(-1.93%) |
Mar 15, 2021 | 28.47 | 28.54 | 28.02 | 28.02 | 25,456 | +0.08(+0.29%) |
Mar 12, 2021 | 28.20 | 28.33 | 27.93 | 27.94 | 13,526 | +1.44(+5.45%) |
Mar 11, 2021 | 26.96 | 27.23 | 26.47 | 26.50 | 23,925 | -2.11(-7.37%) |
Mar 10, 2021 | 27.84 | 28.65 | 27.84 | 28.60 | 49,965 | +0.57(+2.02%) |
Mar 09, 2021 | 28.57 | 28.64 | 27.68 | 28.04 | 28,222 | -1.24(-4.23%) |
Mar 08, 2021 | 28.95 | 29.29 | 28.70 | 29.28 | 25,099 | +1.86(+6.80%) |
Mar 05, 2021 | 27.28 | 28.37 | 27.19 | 27.41 | 23,978 | -0.66(-2.36%) |
Mar 04, 2021 | 27.24 | 28.19 | 27.14 | 28.08 | 19,103 | +1.56(+5.89%) |
Mar 03, 2021 | 25.83 | 26.54 | 25.79 | 26.51 | 6,324 | -0.43(-1.59%) |
Mar 02, 2021 | 26.61 | 26.94 | 26.54 | 26.94 | 10,743 | +0.98(+3.76%) |
Mar 01, 2021 | 26.45 | 26.63 | 25.89 | 25.97 | 41,493 | -1.40(-5.10%) |
Feb 26, 2021 | 27.28 | 27.72 | 27.05 | 27.36 | 20,596 | +0.88(+3.32%) |
Feb 25, 2021 | 25.44 | 26.50 | 25.44 | 26.49 | 10,727 | +0.81(+3.15%) |
Feb 24, 2021 | 26.03 | 26.37 | 25.67 | 25.68 | 19,776 | +1.07(+4.36%) |
Feb 23, 2021 | 25.15 | 25.55 | 24.37 | 24.60 | 12,416 | -0.15(-0.59%) |
Feb 22, 2021 | 24.45 | 24.75 | 24.37 | 24.75 | 16,772 | +1.62(+7.00%) |
Feb 19, 2021 | 22.96 | 23.15 | 22.96 | 23.13 | 3,688 | -0.33(-1.42%) |
Feb 18, 2021 | 23.59 | 23.94 | 23.46 | 23.46 | 12,552 | +1.04(+4.64%) |
Feb 17, 2021 | 22.59 | 22.75 | 22.42 | 22.42 | 9,329 | -0.75(-3.22%) |
Feb 16, 2021 | 23.01 | 23.19 | 22.94 | 23.17 | 3,265 | -0.03(-0.13%) |
Feb 12, 2021 | 23.10 | 23.21 | 23.10 | 23.20 | 2,459 | -0.02(-0.10%) |
Feb 11, 2021 | 23.43 | 23.43 | 23.09 | 23.22 | 7,366 | -0.78(-3.24%) |
Feb 10, 2021 | 23.72 | 24.32 | 23.62 | 24.00 | 22,215 | -0.51(-2.07%) |
Feb 09, 2021 | 24.90 | 24.90 | 24.45 | 24.50 | 4,577 | -0.64(-2.56%) |
Feb 08, 2021 | 25.23 | 25.37 | 25.08 | 25.15 | 6,794 | +0.11(+0.43%) |
Feb 05, 2021 | 25.38 | 25.38 | 25.01 | 25.04 | 8,914 | -0.40(-1.57%) |
Feb 04, 2021 | 25.51 | 25.73 | 25.39 | 25.44 | 13,892 | +0.27(+1.09%) |
Feb 03, 2021 | 25.04 | 25.26 | 25.04 | 25.17 | 4,572 | -0.11(-0.45%) |
Feb 02, 2021 | 25.34 | 25.50 | 25.25 | 25.28 | 5,827 | -0.76(-2.90%) |