Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.22 | 27.66 | 26.26 | 26.93 | 515,200 | -0.56(-2.04%) |
Apr 29, 2021 | 28.02 | 28.21 | 26.94 | 27.49 | 441,811 | -0.26(-0.94%) |
Apr 28, 2021 | 27.36 | 28.37 | 26.75 | 27.75 | 400,094 | +0.31(+1.13%) |
Apr 27, 2021 | 28.32 | 28.81 | 27.18 | 27.44 | 384,146 | -0.85(-3.00%) |
Apr 26, 2021 | 28.24 | 28.77 | 27.84 | 28.29 | 425,903 | +0.30(+1.07%) |
Apr 23, 2021 | 28.55 | 28.56 | 27.84 | 27.99 | 452,300 | -0.46(-1.62%) |
Apr 22, 2021 | 28.25 | 28.83 | 27.39 | 28.45 | 607,327 | +0.32(+1.14%) |
Apr 21, 2021 | 27.55 | 28.15 | 27.50 | 28.13 | 1,053,678 | +0.18(+0.64%) |
Apr 20, 2021 | 27.95 | 29.21 | 27.17 | 27.95 | 1,791,199 | +0.33(+1.19%) |
Apr 19, 2021 | 28.44 | 28.51 | 26.77 | 27.62 | 369,735 | -0.97(-3.39%) |
Apr 16, 2021 | 29.85 | 29.85 | 27.81 | 28.59 | 391,700 | -0.88(-2.99%) |
Apr 15, 2021 | 28.89 | 30.37 | 28.67 | 29.47 | 438,993 | +0.27(+0.92%) |
Apr 14, 2021 | 27.60 | 29.55 | 27.49 | 29.20 | 443,138 | +1.68(+6.10%) |
Apr 13, 2021 | 28.82 | 29.00 | 26.93 | 27.52 | 770,583 | -1.10(-3.84%) |
Apr 12, 2021 | 28.22 | 29.02 | 27.09 | 28.62 | 540,899 | +0.05(+0.18%) |
Apr 09, 2021 | 28.41 | 28.68 | 27.63 | 28.57 | 366,000 | +0.24(+0.85%) |
Apr 08, 2021 | 28.51 | 28.90 | 28.12 | 28.33 | 359,857 | +0.07(+0.25%) |
Apr 07, 2021 | 29.65 | 30.09 | 27.92 | 28.26 | 746,194 | -1.45(-4.88%) |
Apr 06, 2021 | 29.71 | 30.28 | 29.26 | 29.71 | 490,501 | -0.17(-0.57%) |
Apr 05, 2021 | 29.90 | 30.11 | 28.93 | 29.88 | 618,120 | +0.55(+1.89%) |
Apr 01, 2021 | 28.61 | 29.51 | 28.18 | 29.32 | 477,900 | +1.05(+3.73%) |
Mar 31, 2021 | 26.87 | 28.78 | 26.35 | 28.27 | 1,251,041 | +1.66(+6.24%) |
Mar 30, 2021 | 26.30 | 27.49 | 26.30 | 26.61 | 459,228 | +0.01(+0.04%) |
Mar 29, 2021 | 26.92 | 27.66 | 26.05 | 26.60 | 791,072 | -0.79(-2.88%) |
Mar 26, 2021 | 27.34 | 27.66 | 25.90 | 27.39 | 831,100 | +0.09(+0.33%) |
Mar 25, 2021 | 24.36 | 27.37 | 24.09 | 27.30 | 933,077 | +2.55(+10.28%) |
Mar 24, 2021 | 26.82 | 26.82 | 24.31 | 24.75 | 1,278,454 | -1.62(-6.16%) |
Mar 23, 2021 | 27.86 | 28.11 | 26.05 | 26.38 | 565,703 | -1.32(-4.77%) |
Mar 22, 2021 | 26.75 | 27.93 | 26.61 | 27.70 | 285,825 | +0.77(+2.86%) |
Mar 19, 2021 | 25.72 | 27.15 | 25.51 | 26.93 | 1,029,000 | +0.99(+3.82%) |
Mar 18, 2021 | 28.05 | 28.43 | 25.89 | 25.94 | 528,610 | -2.65(-9.27%) |
Mar 17, 2021 | 27.21 | 28.71 | 26.61 | 28.59 | 486,459 | +0.99(+3.59%) |
Mar 16, 2021 | 29.49 | 29.97 | 27.48 | 27.60 | 589,501 | -1.66(-5.67%) |
Mar 15, 2021 | 29.70 | 29.81 | 29.01 | 29.26 | 399,111 | -0.24(-0.81%) |
Mar 12, 2021 | 29.17 | 29.70 | 28.20 | 29.50 | 392,000 | -0.03(-0.10%) |
Mar 11, 2021 | 30.26 | 30.48 | 29.33 | 29.53 | 433,292 | +0.04(+0.14%) |
Mar 10, 2021 | 31.93 | 32.33 | 29.01 | 29.49 | 740,632 | -2.21(-6.97%) |
Mar 09, 2021 | 30.86 | 32.15 | 30.45 | 31.70 | 769,471 | +1.45(+4.79%) |
Mar 08, 2021 | 29.81 | 30.46 | 28.73 | 30.25 | 616,820 | +0.51(+1.71%) |
Mar 05, 2021 | 31.77 | 31.77 | 27.89 | 29.74 | 1,246,400 | -1.28(-4.13%) |
Mar 04, 2021 | 29.64 | 31.49 | 29.22 | 31.02 | 1,702,294 | +1.16(+3.88%) |
Mar 03, 2021 | 29.95 | 30.29 | 28.97 | 29.86 | 1,222,914 | -0.12(-0.40%) |
Mar 02, 2021 | 29.71 | 30.38 | 29.55 | 29.98 | 863,007 | -0.02(-0.07%) |
Mar 01, 2021 | 28.57 | 30.08 | 28.19 | 30.00 | 1,264,701 | +2.00(+7.14%) |
Feb 26, 2021 | 27.25 | 28.14 | 26.84 | 28.00 | 2,271,500 | +1.12(+4.17%) |
Feb 25, 2021 | 29.01 | 29.36 | 26.76 | 26.88 | 2,064,541 | -2.27(-7.79%) |
Feb 24, 2021 | 34.12 | 34.73 | 27.76 | 29.15 | 3,097,544 | -4.17(-12.52%) |
Feb 23, 2021 | 32.00 | 33.44 | 31.14 | 33.32 | 692,775 | +0.28(+0.85%) |
Feb 22, 2021 | 33.53 | 34.54 | 32.84 | 33.04 | 560,819 | -0.77(-2.28%) |
Feb 19, 2021 | 32.69 | 34.76 | 32.69 | 33.81 | 532,100 | +1.39(+4.29%) |
Feb 18, 2021 | 33.61 | 33.81 | 32.02 | 32.42 | 471,391 | -1.35(-4.00%) |
Feb 17, 2021 | 34.13 | 34.94 | 32.88 | 33.77 | 439,000 | -0.23(-0.68%) |
Feb 16, 2021 | 34.52 | 34.96 | 33.46 | 34.00 | 524,195 | -0.48(-1.39%) |
Feb 12, 2021 | 34.63 | 35.34 | 34.37 | 34.48 | 490,100 | -0.46(-1.32%) |
Feb 11, 2021 | 34.97 | 35.95 | 34.31 | 34.94 | 434,047 | +0.46(+1.33%) |
Feb 10, 2021 | 35.13 | 35.79 | 34.16 | 34.48 | 537,046 | -0.53(-1.51%) |
Feb 09, 2021 | 34.32 | 35.31 | 34.00 | 35.01 | 496,710 | +0.61(+1.77%) |
Feb 08, 2021 | 33.79 | 35.28 | 33.47 | 34.40 | 511,779 | +0.95(+2.84%) |
Feb 05, 2021 | 32.65 | 34.81 | 32.53 | 33.45 | 718,600 | +1.15(+3.56%) |
Feb 04, 2021 | 30.66 | 33.08 | 30.21 | 32.30 | 661,326 | +1.00(+3.19%) |
Feb 03, 2021 | 32.23 | 33.13 | 31.28 | 31.30 | 476,379 | -0.97(-3.01%) |
Feb 02, 2021 | 31.80 | 32.56 | 31.32 | 32.27 | 657,885 | +0.87(+2.77%) |