Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.46 | 30.63 | 30.02 | 30.12 | 137,865 | -0.59(-1.92%) |
Apr 29, 2021 | 31.33 | 31.38 | 30.34 | 30.71 | 239,970 | -0.41(-1.32%) |
Apr 28, 2021 | 31.05 | 31.17 | 30.79 | 31.12 | 133,406 | -0.04(-0.13%) |
Apr 27, 2021 | 30.91 | 31.21 | 30.86 | 31.16 | 1,160,489 | +0.36(+1.17%) |
Apr 26, 2021 | 30.73 | 31.05 | 30.66 | 30.80 | 166,137 | +0.37(+1.21%) |
Apr 23, 2021 | 30.15 | 30.43 | 29.95 | 30.43 | 115,538 | +0.48(+1.60%) |
Apr 22, 2021 | 29.88 | 30.33 | 29.65 | 29.95 | 136,163 | +0.21(+0.71%) |
Apr 21, 2021 | 28.82 | 29.75 | 28.78 | 29.74 | 240,909 | +0.45(+1.53%) |
Apr 20, 2021 | 30.24 | 30.26 | 29.07 | 29.29 | 351,761 | -1.15(-3.77%) |
Apr 19, 2021 | 30.55 | 30.64 | 30.28 | 30.44 | 187,297 | -0.06(-0.20%) |
Apr 16, 2021 | 30.42 | 30.61 | 30.19 | 30.50 | 140,569 | +0.05(+0.16%) |
Apr 15, 2021 | 30.71 | 30.71 | 30.23 | 30.45 | 193,844 | +0.04(+0.13%) |
Apr 14, 2021 | 30.16 | 30.72 | 30.16 | 30.41 | 251,281 | +0.32(+1.06%) |
Apr 13, 2021 | 29.97 | 30.18 | 29.62 | 30.09 | 247,752 | -0.01(-0.03%) |
Apr 12, 2021 | 30.71 | 30.80 | 29.96 | 30.10 | 414,823 | -0.60(-1.95%) |
Apr 09, 2021 | 31.06 | 31.06 | 30.55 | 30.70 | 387,966 | -0.46(-1.47%) |
Apr 08, 2021 | 31.37 | 31.37 | 30.80 | 31.16 | 249,338 | -0.03(-0.10%) |
Apr 07, 2021 | 31.80 | 31.89 | 31.03 | 31.19 | 241,134 | -0.52(-1.64%) |
Apr 06, 2021 | 31.97 | 32.00 | 31.62 | 31.71 | 291,508 | -0.13(-0.41%) |
Apr 05, 2021 | 32.31 | 32.34 | 31.74 | 31.84 | 849,499 | +0.13(+0.41%) |
Apr 01, 2021 | 31.46 | 31.83 | 31.33 | 31.71 | 287,746 | +0.49(+1.57%) |
Mar 31, 2021 | 31.12 | 31.36 | 30.91 | 31.22 | 432,389 | +0.32(+1.03%) |
Mar 30, 2021 | 30.57 | 31.05 | 30.45 | 30.90 | 169,978 | +0.28(+0.91%) |
Mar 29, 2021 | 30.96 | 30.98 | 30.19 | 30.62 | 259,726 | -0.35(-1.13%) |
Mar 26, 2021 | 31.23 | 31.26 | 30.53 | 30.97 | 570,886 | +0.24(+0.78%) |
Mar 25, 2021 | 29.38 | 30.76 | 29.16 | 30.73 | 331,921 | +0.77(+2.57%) |
Mar 24, 2021 | 31.06 | 31.30 | 29.95 | 29.96 | 376,659 | -0.73(-2.38%) |
Mar 23, 2021 | 31.81 | 31.86 | 30.63 | 30.69 | 473,189 | -1.44(-4.48%) |
Mar 22, 2021 | 33.08 | 33.08 | 32.00 | 32.13 | 504,456 | -1.03(-3.10%) |
Mar 19, 2021 | 33.35 | 33.35 | 32.35 | 33.16 | 322,688 | +0.20(+0.61%) |
Mar 18, 2021 | 34.05 | 34.05 | 32.86 | 32.96 | 418,417 | -1.27(-3.71%) |
Mar 17, 2021 | 33.11 | 34.36 | 32.76 | 34.23 | 349,802 | +0.61(+1.81%) |
Mar 16, 2021 | 34.49 | 34.50 | 33.36 | 33.62 | 533,397 | -0.79(-2.29%) |
Mar 15, 2021 | 33.92 | 34.46 | 33.71 | 34.41 | 927,896 | +0.96(+2.87%) |
Mar 12, 2021 | 32.61 | 33.55 | 32.22 | 33.45 | 429,716 | +0.51(+1.55%) |
Mar 11, 2021 | 32.04 | 32.95 | 31.86 | 32.94 | 618,669 | +1.49(+4.73%) |
Mar 10, 2021 | 31.63 | 31.71 | 31.08 | 31.45 | 769,041 | +0.22(+0.70%) |
Mar 09, 2021 | 31.11 | 31.43 | 30.81 | 31.23 | 339,988 | +1.09(+3.61%) |
Mar 08, 2021 | 30.77 | 30.86 | 29.99 | 30.14 | 812,180 | -0.72(-2.33%) |
Mar 05, 2021 | 31.16 | 31.16 | 29.16 | 30.86 | 751,203 | -0.01(-0.03%) |
Mar 04, 2021 | 32.46 | 32.58 | 30.11 | 30.87 | 880,149 | -1.58(-4.86%) |
Mar 03, 2021 | 32.91 | 33.04 | 32.21 | 32.45 | 458,126 | -0.23(-0.70%) |
Mar 02, 2021 | 32.96 | 33.02 | 32.61 | 32.68 | 311,723 | -0.34(-1.03%) |
Mar 01, 2021 | 33.11 | 33.26 | 32.79 | 33.02 | 823,581 | +0.32(+0.98%) |
Feb 26, 2021 | 32.22 | 32.91 | 31.48 | 32.70 | 560,974 | +0.83(+2.60%) |
Feb 25, 2021 | 34.04 | 34.21 | 31.64 | 31.87 | 1,243,411 | -2.00(-5.90%) |
Feb 24, 2021 | 32.88 | 33.96 | 32.61 | 33.87 | 1,301,007 | +1.29(+3.95%) |
Feb 23, 2021 | 32.41 | 32.63 | 30.58 | 32.58 | 815,079 | +0.49(+1.53%) |
Feb 22, 2021 | 31.82 | 32.52 | 31.77 | 32.09 | 787,742 | +0.09(+0.28%) |
Feb 19, 2021 | 31.43 | 32.10 | 31.43 | 32.00 | 437,826 | +0.75(+2.40%) |
Feb 18, 2021 | 30.84 | 31.43 | 30.64 | 31.25 | 383,492 | +0.09(+0.29%) |
Feb 17, 2021 | 31.03 | 31.19 | 30.51 | 31.16 | 419,570 | +0.40(+1.30%) |
Feb 16, 2021 | 30.79 | 31.09 | 30.51 | 30.76 | 614,485 | +1.01(+3.39%) |
Feb 12, 2021 | 28.97 | 29.82 | 28.47 | 29.75 | 204,946 | +0.62(+2.13%) |
Feb 11, 2021 | 29.70 | 29.70 | 28.83 | 29.13 | 168,761 | -0.53(-1.78%) |
Feb 10, 2021 | 30.00 | 30.01 | 29.22 | 29.66 | 275,297 | +0.11(+0.37%) |
Feb 09, 2021 | 30.00 | 30.02 | 29.13 | 29.55 | 395,684 | -0.58(-1.92%) |
Feb 08, 2021 | 29.66 | 30.16 | 29.56 | 30.13 | 326,868 | +0.93(+3.18%) |
Feb 05, 2021 | 28.58 | 29.56 | 28.57 | 29.20 | 400,381 | +1.04(+3.69%) |
Feb 04, 2021 | 27.77 | 28.18 | 27.48 | 28.17 | 171,835 | +0.64(+2.32%) |
Feb 03, 2021 | 27.40 | 27.71 | 27.27 | 27.53 | 211,767 | +0.62(+2.30%) |
Feb 02, 2021 | 26.49 | 26.95 | 26.49 | 26.91 | 133,369 | +0.87(+3.34%) |