Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.44 | 25.55 | 24.62 | 25.42 | 1,784,089 | -0.06(-0.22%) |
Apr 29, 2021 | 26.58 | 26.78 | 25.18 | 25.48 | 1,272,623 | -1.08(-4.07%) |
Apr 28, 2021 | 26.59 | 26.87 | 26.30 | 26.56 | 490,743 | +0.01(+0.03%) |
Apr 27, 2021 | 27.34 | 27.53 | 26.39 | 26.55 | 387,592 | -0.64(-2.35%) |
Apr 26, 2021 | 27.65 | 27.65 | 26.98 | 27.19 | 384,961 | -0.31(-1.13%) |
Apr 23, 2021 | 27.24 | 27.60 | 26.91 | 27.50 | 336,932 | +0.33(+1.21%) |
Apr 22, 2021 | 27.28 | 27.80 | 27.09 | 27.17 | 363,359 | -0.13(-0.47%) |
Apr 21, 2021 | 26.62 | 27.60 | 26.42 | 27.30 | 402,018 | +0.73(+2.76%) |
Apr 20, 2021 | 26.36 | 26.88 | 26.06 | 26.57 | 399,462 | +0.02(+0.07%) |
Apr 19, 2021 | 27.62 | 27.62 | 26.46 | 26.55 | 579,515 | -0.91(-3.30%) |
Apr 16, 2021 | 27.94 | 28.08 | 27.30 | 27.46 | 313,089 | -0.35(-1.27%) |
Apr 15, 2021 | 28.29 | 28.29 | 27.34 | 27.81 | 385,247 | -0.24(-0.86%) |
Apr 14, 2021 | 28.12 | 28.61 | 27.79 | 28.05 | 321,531 | -0.06(-0.22%) |
Apr 13, 2021 | 28.28 | 28.34 | 27.48 | 28.11 | 502,555 | -0.18(-0.64%) |
Apr 12, 2021 | 28.85 | 29.02 | 27.85 | 28.30 | 429,877 | -0.31(-1.09%) |
Apr 09, 2021 | 28.25 | 28.74 | 27.98 | 28.61 | 296,190 | +0.17(+0.61%) |
Apr 08, 2021 | 29.18 | 29.18 | 27.76 | 28.43 | 605,003 | -0.52(-1.79%) |
Apr 07, 2021 | 29.45 | 29.63 | 28.84 | 28.95 | 309,640 | -0.68(-2.30%) |
Apr 06, 2021 | 29.77 | 30.14 | 29.04 | 29.63 | 510,149 | +0.11(+0.38%) |
Apr 05, 2021 | 28.99 | 29.54 | 28.59 | 29.52 | 558,608 | +0.15(+0.50%) |
Apr 01, 2021 | 30.34 | 30.57 | 29.03 | 29.38 | 641,225 | -1.01(-3.33%) |
Mar 31, 2021 | 28.96 | 30.67 | 28.77 | 30.39 | 1,697,670 | +1.72(+6.00%) |
Mar 30, 2021 | 28.59 | 29.01 | 27.98 | 28.67 | 295,113 | +0.29(+1.04%) |
Mar 29, 2021 | 28.99 | 29.69 | 28.30 | 28.37 | 270,691 | -0.50(-1.74%) |
Mar 26, 2021 | 28.05 | 28.93 | 27.97 | 28.87 | 380,337 | +0.81(+2.89%) |
Mar 25, 2021 | 27.35 | 28.35 | 26.96 | 28.06 | 357,618 | +0.54(+1.98%) |
Mar 24, 2021 | 29.00 | 29.12 | 27.47 | 27.52 | 391,298 | -1.42(-4.90%) |
Mar 23, 2021 | 28.71 | 29.50 | 28.48 | 28.93 | 325,250 | +0.01(+0.03%) |
Mar 22, 2021 | 29.55 | 29.88 | 28.68 | 28.93 | 395,591 | -0.45(-1.53%) |
Mar 19, 2021 | 29.44 | 29.82 | 29.20 | 29.38 | 903,619 | +0.10(+0.35%) |
Mar 18, 2021 | 30.63 | 30.76 | 29.08 | 29.27 | 448,146 | -1.43(-4.67%) |
Mar 17, 2021 | 29.83 | 31.21 | 29.63 | 30.71 | 335,912 | +0.45(+1.48%) |
Mar 16, 2021 | 31.49 | 31.68 | 29.98 | 30.26 | 397,348 | -1.26(-4.00%) |
Mar 15, 2021 | 31.44 | 32.25 | 30.84 | 31.52 | 493,387 | +0.62(+2.01%) |
Mar 12, 2021 | 30.70 | 31.13 | 30.38 | 30.90 | 274,430 | +0.00(+0.00%) |
Mar 11, 2021 | 30.95 | 31.56 | 30.31 | 30.90 | 436,959 | +0.29(+0.96%) |
Mar 10, 2021 | 30.30 | 31.05 | 29.89 | 30.60 | 409,974 | +0.67(+2.22%) |
Mar 09, 2021 | 29.65 | 30.96 | 29.46 | 29.94 | 615,696 | +0.68(+2.33%) |
Mar 08, 2021 | 29.47 | 30.10 | 28.80 | 29.25 | 709,071 | +0.07(+0.24%) |
Mar 05, 2021 | 28.38 | 29.23 | 27.02 | 29.18 | 642,383 | +1.54(+5.56%) |
Mar 04, 2021 | 29.04 | 29.63 | 26.71 | 27.65 | 893,073 | -1.55(-5.30%) |
Mar 03, 2021 | 29.08 | 29.60 | 28.41 | 29.19 | 516,679 | +0.25(+0.87%) |
Mar 02, 2021 | 29.75 | 29.88 | 28.68 | 28.94 | 683,046 | -0.67(-2.28%) |
Mar 01, 2021 | 30.34 | 30.60 | 28.94 | 29.62 | 720,693 | -0.37(-1.24%) |
Feb 26, 2021 | 31.47 | 32.53 | 29.63 | 29.99 | 957,787 | -1.70(-5.37%) |
Feb 25, 2021 | 30.71 | 32.40 | 30.35 | 31.69 | 1,164,675 | +1.38(+4.56%) |
Feb 24, 2021 | 29.36 | 30.51 | 28.94 | 30.31 | 663,424 | +1.13(+3.88%) |
Feb 23, 2021 | 28.73 | 29.41 | 27.09 | 29.18 | 731,070 | +0.09(+0.30%) |
Feb 22, 2021 | 29.70 | 30.19 | 28.85 | 29.09 | 984,920 | -1.34(-4.40%) |
Feb 19, 2021 | 31.12 | 31.61 | 30.09 | 30.43 | 599,094 | -0.54(-1.73%) |
Feb 18, 2021 | 31.74 | 31.75 | 30.41 | 30.96 | 532,674 | -1.07(-3.34%) |
Feb 17, 2021 | 32.70 | 32.81 | 31.01 | 32.04 | 540,196 | -0.69(-2.11%) |
Feb 16, 2021 | 33.01 | 34.01 | 31.79 | 32.73 | 1,252,743 | +0.67(+2.10%) |
Feb 12, 2021 | 30.96 | 32.38 | 30.74 | 32.05 | 645,276 | +1.08(+3.49%) |
Feb 11, 2021 | 30.79 | 31.46 | 30.20 | 30.97 | 534,763 | +0.79(+2.63%) |
Feb 10, 2021 | 30.29 | 30.89 | 29.06 | 30.18 | 729,177 | -0.15(-0.48%) |
Feb 09, 2021 | 30.99 | 31.74 | 30.24 | 30.33 | 610,217 | -0.62(-2.01%) |
Feb 08, 2021 | 30.25 | 31.90 | 30.24 | 30.95 | 738,987 | +0.89(+2.96%) |
Feb 05, 2021 | 30.74 | 31.34 | 29.60 | 30.06 | 792,157 | -0.68(-2.22%) |
Feb 04, 2021 | 31.84 | 32.35 | 30.68 | 30.74 | 889,968 | -0.54(-1.71%) |
Feb 03, 2021 | 30.59 | 31.88 | 29.40 | 31.28 | 1,265,931 | +1.18(+3.90%) |
Feb 02, 2021 | 30.45 | 31.95 | 28.26 | 30.10 | 1,278,041 | -0.03(-0.09%) |