Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.50 | 26.88 | 26.27 | 26.74 | 676,000 | -0.10(-0.37%) |
Apr 29, 2021 | 27.49 | 27.59 | 26.76 | 26.84 | 792,761 | -0.41(-1.50%) |
Apr 28, 2021 | 26.99 | 27.38 | 26.81 | 27.25 | 474,906 | +0.15(+0.55%) |
Apr 27, 2021 | 27.35 | 27.45 | 26.91 | 27.10 | 599,070 | -0.06(-0.22%) |
Apr 26, 2021 | 27.08 | 27.40 | 26.88 | 27.16 | 509,974 | +0.13(+0.48%) |
Apr 23, 2021 | 26.51 | 27.13 | 26.48 | 27.03 | 543,000 | +0.59(+2.21%) |
Apr 22, 2021 | 26.70 | 26.98 | 26.15 | 26.45 | 582,549 | -0.04(-0.13%) |
Apr 21, 2021 | 25.63 | 26.50 | 25.52 | 26.48 | 582,637 | +0.60(+2.32%) |
Apr 20, 2021 | 26.76 | 26.85 | 25.56 | 25.88 | 1,184,177 | -1.14(-4.22%) |
Apr 19, 2021 | 27.15 | 27.27 | 26.62 | 27.02 | 872,654 | -0.33(-1.21%) |
Apr 16, 2021 | 28.14 | 28.15 | 26.92 | 27.35 | 1,192,000 | -0.80(-2.84%) |
Apr 15, 2021 | 28.25 | 28.61 | 27.31 | 28.15 | 2,752,255 | -0.05(-0.18%) |
Apr 14, 2021 | 27.96 | 28.67 | 27.84 | 28.20 | 784,375 | +0.24(+0.86%) |
Apr 13, 2021 | 28.05 | 28.35 | 27.51 | 27.96 | 761,658 | -0.23(-0.82%) |
Apr 12, 2021 | 28.18 | 28.31 | 27.55 | 28.19 | 902,014 | +0.07(+0.25%) |
Apr 09, 2021 | 28.32 | 28.49 | 27.81 | 28.12 | 614,900 | -0.21(-0.74%) |
Apr 08, 2021 | 28.02 | 28.66 | 27.96 | 28.33 | 1,384,897 | +0.36(+1.29%) |
Apr 07, 2021 | 28.65 | 28.81 | 27.65 | 27.97 | 1,426,503 | -0.67(-2.34%) |
Apr 06, 2021 | 28.44 | 29.25 | 28.40 | 28.64 | 1,030,898 | +0.17(+0.60%) |
Apr 05, 2021 | 29.00 | 29.50 | 27.73 | 28.47 | 1,176,705 | +0.18(+0.64%) |
Apr 01, 2021 | 28.00 | 28.70 | 27.69 | 28.29 | 1,488,200 | +1.01(+3.70%) |
Mar 31, 2021 | 28.48 | 28.68 | 27.28 | 27.28 | 2,324,438 | -0.64(-2.29%) |
Mar 30, 2021 | 28.80 | 29.60 | 27.65 | 27.92 | 4,782,687 | +0.49(+1.79%) |
Mar 29, 2021 | 25.82 | 28.30 | 25.69 | 27.43 | 2,909,171 | +1.41(+5.42%) |
Mar 26, 2021 | 25.45 | 26.05 | 25.08 | 26.02 | 1,187,000 | +0.71(+2.81%) |
Mar 25, 2021 | 24.50 | 25.40 | 23.75 | 25.31 | 1,767,520 | +0.58(+2.35%) |
Mar 24, 2021 | 25.39 | 26.08 | 24.70 | 24.73 | 1,192,360 | -0.39(-1.55%) |
Mar 23, 2021 | 25.12 | 25.67 | 25.00 | 25.12 | 1,457,205 | -0.36(-1.41%) |
Mar 22, 2021 | 25.68 | 26.09 | 25.24 | 25.48 | 1,093,112 | -0.30(-1.16%) |
Mar 19, 2021 | 25.75 | 26.13 | 25.23 | 25.78 | 2,560,200 | +0.00(+0.00%) |
Mar 18, 2021 | 26.86 | 27.25 | 25.74 | 25.78 | 1,659,821 | -1.30(-4.80%) |
Mar 17, 2021 | 26.26 | 27.52 | 25.75 | 27.08 | 1,413,631 | +0.60(+2.27%) |
Mar 16, 2021 | 27.43 | 27.43 | 26.19 | 26.48 | 794,590 | -0.60(-2.22%) |
Mar 15, 2021 | 26.45 | 27.33 | 26.39 | 27.08 | 861,329 | +0.56(+2.11%) |
Mar 12, 2021 | 26.65 | 26.92 | 26.18 | 26.52 | 824,400 | -0.43(-1.60%) |
Mar 11, 2021 | 26.00 | 27.03 | 26.00 | 26.95 | 1,167,062 | +1.41(+5.52%) |
Mar 10, 2021 | 25.29 | 26.16 | 25.15 | 25.54 | 1,198,508 | +0.80(+3.23%) |
Mar 09, 2021 | 24.09 | 25.25 | 23.68 | 24.74 | 1,435,070 | +1.58(+6.82%) |
Mar 08, 2021 | 24.21 | 24.62 | 22.70 | 23.16 | 1,945,395 | -0.87(-3.62%) |
Mar 05, 2021 | 25.28 | 25.39 | 22.31 | 24.03 | 3,312,600 | -1.06(-4.22%) |
Mar 04, 2021 | 26.15 | 26.60 | 24.54 | 25.09 | 1,818,650 | -1.61(-6.03%) |
Mar 03, 2021 | 27.05 | 27.69 | 26.67 | 26.70 | 869,499 | -0.35(-1.29%) |
Mar 02, 2021 | 27.66 | 27.75 | 27.04 | 27.05 | 982,680 | -0.53(-1.92%) |
Mar 01, 2021 | 27.74 | 28.16 | 27.50 | 27.58 | 1,222,706 | +0.08(+0.29%) |
Feb 26, 2021 | 27.01 | 28.31 | 26.23 | 27.50 | 2,655,600 | -1.01(-3.54%) |
Feb 25, 2021 | 29.53 | 30.04 | 28.51 | 28.51 | 1,472,457 | -1.55(-5.16%) |
Feb 24, 2021 | 28.99 | 30.40 | 28.73 | 30.06 | 854,491 | +1.06(+3.66%) |
Feb 23, 2021 | 29.19 | 29.27 | 27.81 | 29.00 | 1,603,152 | -1.50(-4.92%) |
Feb 22, 2021 | 30.00 | 31.02 | 29.56 | 30.50 | 1,298,442 | +0.25(+0.83%) |
Feb 19, 2021 | 30.14 | 31.36 | 30.11 | 30.25 | 1,279,800 | +0.33(+1.10%) |
Feb 18, 2021 | 31.37 | 31.61 | 29.78 | 29.92 | 2,199,119 | -3.32(-9.99%) |
Feb 17, 2021 | 32.61 | 33.35 | 31.78 | 33.24 | 898,719 | +0.27(+0.82%) |
Feb 16, 2021 | 33.93 | 34.11 | 32.90 | 32.97 | 1,515,077 | +0.08(+0.24%) |
Feb 12, 2021 | 32.02 | 32.99 | 32.02 | 32.89 | 719,100 | +0.27(+0.83%) |
Feb 11, 2021 | 32.17 | 33.19 | 32.07 | 32.62 | 964,435 | +0.32(+0.99%) |
Feb 10, 2021 | 33.11 | 33.26 | 31.47 | 32.30 | 1,365,855 | -0.47(-1.43%) |
Feb 09, 2021 | 31.05 | 32.87 | 30.42 | 32.77 | 2,679,592 | +2.39(+7.87%) |
Feb 08, 2021 | 31.33 | 31.34 | 29.90 | 30.38 | 1,559,976 | +1.09(+3.72%) |
Feb 05, 2021 | 29.75 | 29.89 | 28.60 | 29.29 | 1,023,700 | -0.04(-0.14%) |
Feb 04, 2021 | 29.04 | 29.63 | 28.52 | 29.33 | 916,139 | +0.70(+2.44%) |
Feb 03, 2021 | 27.94 | 28.78 | 27.87 | 28.63 | 688,661 | +0.71(+2.54%) |
Feb 02, 2021 | 27.71 | 28.06 | 27.16 | 27.92 | 936,256 | +0.91(+3.37%) |