Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.22 | 30.60 | 29.39 | 30.34 | 1,351,840 | +0.01(+0.03%) |
Apr 29, 2021 | 30.84 | 31.00 | 29.84 | 30.33 | 1,366,178 | -0.18(-0.58%) |
Apr 28, 2021 | 31.06 | 31.15 | 30.35 | 30.50 | 962,034 | -0.44(-1.43%) |
Apr 27, 2021 | 30.85 | 31.89 | 30.28 | 30.95 | 1,884,919 | +0.01(+0.03%) |
Apr 26, 2021 | 31.51 | 31.93 | 30.44 | 30.94 | 1,555,060 | -0.68(-2.15%) |
Apr 23, 2021 | 30.02 | 31.99 | 29.80 | 31.61 | 1,721,945 | +1.57(+5.21%) |
Apr 22, 2021 | 30.92 | 31.06 | 29.69 | 30.05 | 1,508,071 | -0.61(-1.99%) |
Apr 21, 2021 | 31.00 | 31.30 | 30.43 | 30.66 | 1,542,870 | -0.26(-0.83%) |
Apr 20, 2021 | 31.51 | 31.63 | 29.81 | 30.92 | 2,050,867 | -0.51(-1.63%) |
Apr 19, 2021 | 30.57 | 31.51 | 29.78 | 31.43 | 2,144,111 | +1.13(+3.74%) |
Apr 16, 2021 | 30.23 | 30.58 | 29.46 | 30.30 | 1,991,399 | +0.23(+0.75%) |
Apr 15, 2021 | 30.25 | 30.92 | 29.29 | 30.07 | 1,938,476 | -0.28(-0.91%) |
Apr 14, 2021 | 31.22 | 31.51 | 29.88 | 30.34 | 1,782,338 | -0.85(-2.71%) |
Apr 13, 2021 | 31.82 | 31.97 | 30.15 | 31.19 | 2,759,313 | -0.60(-1.89%) |
Apr 12, 2021 | 29.66 | 32.10 | 29.58 | 31.79 | 3,455,985 | +1.43(+4.70%) |
Apr 09, 2021 | 30.50 | 31.51 | 28.89 | 30.36 | 5,635,680 | +1.76(+6.16%) |
Apr 08, 2021 | 29.06 | 29.23 | 27.95 | 28.60 | 7,584,027 | -1.70(-5.62%) |
Apr 07, 2021 | 31.06 | 31.52 | 29.94 | 30.31 | 2,390,440 | -0.35(-1.16%) |
Apr 06, 2021 | 32.59 | 33.22 | 29.67 | 30.66 | 4,719,898 | -0.55(-1.77%) |
Apr 05, 2021 | 30.75 | 32.74 | 29.29 | 31.21 | 6,321,578 | +2.62(+9.16%) |
Apr 01, 2021 | 26.66 | 28.92 | 26.21 | 28.59 | 3,666,219 | +2.02(+7.60%) |
Mar 31, 2021 | 25.38 | 27.23 | 24.12 | 26.57 | 5,113,564 | +0.11(+0.41%) |
Mar 30, 2021 | 24.38 | 26.98 | 23.86 | 26.47 | 4,958,601 | +2.57(+10.75%) |
Mar 29, 2021 | 24.59 | 25.00 | 23.68 | 23.90 | 2,423,089 | -0.37(-1.54%) |
Mar 26, 2021 | 23.55 | 24.46 | 23.26 | 24.27 | 787,642 | +0.71(+3.01%) |
Mar 25, 2021 | 22.92 | 23.85 | 22.44 | 23.56 | 1,673,266 | +0.33(+1.44%) |
Mar 24, 2021 | 24.19 | 24.49 | 22.87 | 23.23 | 1,677,250 | -0.86(-3.56%) |
Mar 23, 2021 | 25.60 | 25.60 | 24.07 | 24.08 | 1,008,379 | -1.23(-4.86%) |
Mar 22, 2021 | 25.30 | 26.29 | 24.80 | 25.31 | 918,991 | +0.05(+0.20%) |
Mar 19, 2021 | 24.53 | 25.62 | 24.39 | 25.26 | 1,797,104 | +0.56(+2.27%) |
Mar 18, 2021 | 24.72 | 25.64 | 24.56 | 24.70 | 893,415 | -0.07(-0.28%) |
Mar 17, 2021 | 23.78 | 25.10 | 23.76 | 24.77 | 858,746 | +0.90(+3.75%) |
Mar 16, 2021 | 25.25 | 25.25 | 23.68 | 23.88 | 995,152 | -1.26(-5.01%) |
Mar 15, 2021 | 25.33 | 25.67 | 24.65 | 25.14 | 943,923 | -0.17(-0.66%) |
Mar 12, 2021 | 24.37 | 25.33 | 24.35 | 25.30 | 910,435 | +0.69(+2.80%) |
Mar 11, 2021 | 24.68 | 24.74 | 23.88 | 24.61 | 1,007,538 | +0.41(+1.71%) |
Mar 10, 2021 | 25.12 | 25.27 | 23.60 | 24.20 | 1,843,199 | -0.50(-2.03%) |
Mar 09, 2021 | 26.79 | 27.08 | 24.62 | 24.70 | 2,279,558 | -1.84(-6.94%) |
Mar 08, 2021 | 24.60 | 27.57 | 24.03 | 26.54 | 3,161,969 | +2.38(+9.86%) |
Mar 05, 2021 | 25.49 | 25.94 | 23.24 | 24.16 | 1,610,020 | -1.10(-4.36%) |
Mar 04, 2021 | 25.48 | 26.09 | 23.76 | 25.26 | 2,022,608 | +0.44(+1.78%) |
Mar 03, 2021 | 24.72 | 25.79 | 23.68 | 24.82 | 1,915,261 | +0.64(+2.65%) |
Mar 02, 2021 | 24.20 | 25.01 | 24.03 | 24.18 | 839,187 | +0.40(+1.70%) |
Mar 01, 2021 | 23.75 | 24.53 | 23.66 | 23.78 | 672,174 | +0.19(+0.79%) |
Feb 26, 2021 | 24.20 | 24.54 | 22.99 | 23.59 | 870,621 | -0.77(-3.15%) |
Feb 25, 2021 | 24.61 | 24.99 | 23.83 | 24.36 | 825,266 | -0.15(-0.60%) |
Feb 24, 2021 | 24.31 | 24.70 | 23.72 | 24.51 | 530,040 | +0.35(+1.47%) |
Feb 23, 2021 | 23.92 | 25.26 | 22.82 | 24.15 | 1,164,460 | +0.02(+0.08%) |
Feb 22, 2021 | 24.68 | 24.86 | 23.84 | 24.13 | 795,191 | -0.63(-2.54%) |
Feb 19, 2021 | 24.92 | 25.52 | 24.42 | 24.76 | 955,733 | +0.00(+0.00%) |
Feb 18, 2021 | 24.96 | 25.00 | 24.07 | 24.76 | 682,355 | -0.02(-0.08%) |
Feb 17, 2021 | 25.12 | 25.90 | 24.40 | 24.78 | 904,812 | -0.90(-3.49%) |
Feb 16, 2021 | 25.73 | 26.29 | 24.92 | 25.68 | 964,477 | +0.60(+2.39%) |
Feb 12, 2021 | 24.78 | 25.23 | 24.42 | 25.08 | 472,687 | +0.11(+0.43%) |
Feb 11, 2021 | 25.76 | 26.24 | 24.32 | 24.97 | 1,044,818 | -0.20(-0.78%) |
Feb 10, 2021 | 23.53 | 25.30 | 23.26 | 25.17 | 1,635,486 | +1.92(+8.26%) |
Feb 09, 2021 | 23.82 | 23.90 | 22.68 | 23.25 | 990,167 | -0.38(-1.63%) |
Feb 08, 2021 | 23.78 | 24.18 | 23.55 | 23.63 | 1,355,612 | +0.08(+0.33%) |
Feb 05, 2021 | 23.54 | 24.25 | 23.35 | 23.55 | 1,440,608 | -0.01(-0.04%) |
Feb 04, 2021 | 23.26 | 24.02 | 22.85 | 23.56 | 1,539,942 | +0.31(+1.31%) |
Feb 03, 2021 | 22.65 | 24.00 | 21.85 | 23.26 | 1,617,740 | +0.86(+3.82%) |
Feb 02, 2021 | 21.68 | 22.65 | 21.17 | 22.40 | 2,119,304 | +0.64(+2.94%) |