Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.99 | 28.28 | 25.81 | 27.52 | 84,676 | +0.89(+3.36%) |
Apr 29, 2021 | 27.14 | 27.31 | 26.15 | 26.63 | 32,098 | -0.13(-0.49%) |
Apr 28, 2021 | 28.21 | 28.21 | 26.63 | 26.76 | 21,770 | -0.17(-0.63%) |
Apr 27, 2021 | 26.69 | 27.01 | 26.36 | 26.93 | 33,979 | -0.07(-0.24%) |
Apr 26, 2021 | 27.12 | 27.53 | 26.51 | 26.99 | 18,529 | +0.17(+0.63%) |
Apr 23, 2021 | 26.74 | 27.24 | 25.81 | 26.82 | 46,003 | +0.75(+2.89%) |
Apr 22, 2021 | 26.48 | 27.05 | 26.02 | 26.07 | 65,968 | -0.90(-3.35%) |
Apr 21, 2021 | 26.22 | 27.39 | 26.22 | 26.98 | 26,558 | +0.61(+2.32%) |
Apr 20, 2021 | 27.13 | 27.13 | 26.18 | 26.36 | 32,423 | -1.05(-3.84%) |
Apr 19, 2021 | 27.84 | 28.04 | 26.99 | 27.42 | 37,498 | -0.37(-1.32%) |
Apr 16, 2021 | 28.13 | 28.34 | 26.93 | 27.79 | 34,423 | -0.05(-0.17%) |
Apr 15, 2021 | 28.14 | 28.35 | 27.34 | 27.83 | 26,999 | -0.15(-0.52%) |
Apr 14, 2021 | 27.41 | 28.41 | 27.38 | 27.98 | 39,233 | +0.78(+2.85%) |
Apr 13, 2021 | 27.12 | 27.56 | 26.64 | 27.20 | 49,196 | -0.40(-1.43%) |
Apr 12, 2021 | 27.43 | 27.62 | 26.92 | 27.60 | 44,908 | +0.31(+1.14%) |
Apr 09, 2021 | 27.35 | 27.53 | 26.77 | 27.29 | 39,416 | -0.17(-0.62%) |
Apr 08, 2021 | 27.96 | 27.96 | 26.92 | 27.46 | 46,667 | -0.55(-1.95%) |
Apr 07, 2021 | 28.29 | 28.29 | 27.52 | 28.00 | 50,987 | -0.02(-0.07%) |
Apr 06, 2021 | 28.32 | 28.66 | 27.86 | 28.02 | 45,936 | -0.33(-1.16%) |
Apr 05, 2021 | 28.63 | 28.91 | 28.14 | 28.35 | 51,528 | +0.31(+1.11%) |
Apr 01, 2021 | 28.27 | 28.27 | 27.58 | 28.04 | 42,072 | +0.11(+0.40%) |
Mar 31, 2021 | 27.97 | 28.57 | 27.04 | 27.93 | 148,705 | +0.61(+2.24%) |
Mar 30, 2021 | 26.48 | 27.78 | 26.48 | 27.31 | 61,294 | +1.04(+3.98%) |
Mar 29, 2021 | 27.43 | 27.63 | 26.21 | 26.27 | 101,471 | -1.22(-4.45%) |
Mar 26, 2021 | 26.87 | 28.12 | 26.68 | 27.49 | 88,076 | +0.93(+3.51%) |
Mar 25, 2021 | 26.45 | 27.79 | 25.24 | 26.56 | 54,048 | +0.63(+2.43%) |
Mar 24, 2021 | 26.58 | 27.74 | 25.70 | 25.93 | 67,384 | -0.15(-0.58%) |
Mar 23, 2021 | 26.76 | 27.11 | 25.88 | 26.08 | 88,762 | -1.09(-4.02%) |
Mar 22, 2021 | 28.55 | 28.55 | 27.17 | 27.17 | 45,514 | -1.22(-4.31%) |
Mar 19, 2021 | 29.15 | 29.66 | 28.38 | 28.40 | 221,732 | -0.89(-3.05%) |
Mar 18, 2021 | 29.72 | 30.66 | 29.04 | 29.29 | 45,472 | -0.43(-1.46%) |
Mar 17, 2021 | 28.47 | 29.98 | 28.47 | 29.72 | 57,208 | +0.45(+1.54%) |
Mar 16, 2021 | 29.79 | 30.51 | 28.95 | 29.27 | 52,584 | -0.90(-2.99%) |
Mar 15, 2021 | 30.79 | 31.12 | 29.76 | 30.18 | 57,775 | -0.84(-2.70%) |
Mar 12, 2021 | 30.89 | 31.79 | 30.21 | 31.01 | 72,246 | +0.33(+1.07%) |
Mar 11, 2021 | 31.42 | 31.42 | 30.08 | 30.68 | 85,606 | -0.05(-0.15%) |
Mar 10, 2021 | 29.97 | 31.06 | 29.61 | 30.73 | 67,263 | +0.57(+1.90%) |
Mar 09, 2021 | 30.32 | 30.50 | 28.84 | 30.16 | 140,496 | +0.04(+0.13%) |
Mar 08, 2021 | 28.50 | 30.21 | 28.50 | 30.12 | 112,724 | +1.74(+6.14%) |
Mar 05, 2021 | 28.13 | 28.95 | 27.23 | 28.38 | 66,721 | +1.56(+5.83%) |
Mar 04, 2021 | 28.91 | 28.91 | 26.11 | 26.82 | 104,751 | -1.40(-4.97%) |
Mar 03, 2021 | 27.53 | 28.82 | 27.45 | 28.22 | 72,728 | +0.90(+3.31%) |
Mar 02, 2021 | 28.18 | 29.06 | 27.20 | 27.31 | 77,752 | -0.72(-2.58%) |
Mar 01, 2021 | 26.82 | 28.51 | 26.82 | 28.04 | 119,505 | +1.75(+6.66%) |
Feb 26, 2021 | 27.54 | 28.04 | 26.27 | 26.29 | 120,799 | -1.27(-4.61%) |
Feb 25, 2021 | 27.62 | 27.98 | 27.45 | 27.56 | 100,765 | -0.07(-0.27%) |
Feb 24, 2021 | 27.68 | 28.07 | 26.58 | 27.63 | 134,325 | +0.19(+0.68%) |
Feb 23, 2021 | 27.33 | 27.70 | 26.83 | 27.45 | 123,447 | +0.25(+0.93%) |
Feb 22, 2021 | 26.76 | 28.01 | 26.66 | 27.19 | 164,114 | -0.05(-0.17%) |
Feb 19, 2021 | 24.93 | 27.75 | 24.93 | 27.24 | 769,637 | +1.94(+7.68%) |
Feb 18, 2021 | 25.03 | 25.52 | 24.51 | 25.30 | 216,687 | +0.19(+0.74%) |
Feb 17, 2021 | 25.02 | 25.38 | 24.13 | 25.11 | 160,604 | +0.25(+1.01%) |
Feb 16, 2021 | 23.68 | 25.42 | 23.68 | 24.86 | 142,488 | +1.31(+5.55%) |
Feb 12, 2021 | 23.07 | 23.67 | 22.98 | 23.55 | 111,217 | +0.22(+0.96%) |
Feb 11, 2021 | 23.26 | 23.37 | 22.63 | 23.33 | 136,071 | +0.46(+2.00%) |
Feb 10, 2021 | 22.53 | 23.24 | 22.40 | 22.87 | 113,084 | +0.53(+2.38%) |
Feb 09, 2021 | 22.09 | 22.41 | 21.63 | 22.34 | 115,413 | +0.26(+1.19%) |
Feb 08, 2021 | 22.35 | 22.35 | 21.34 | 22.08 | 94,790 | +0.81(+3.82%) |
Feb 05, 2021 | 21.51 | 21.90 | 21.11 | 21.26 | 104,794 | -0.16(-0.74%) |
Feb 04, 2021 | 21.81 | 21.81 | 21.11 | 21.42 | 108,272 | +0.20(+0.92%) |
Feb 03, 2021 | 20.90 | 21.83 | 20.86 | 21.23 | 88,783 | +0.13(+0.62%) |
Feb 02, 2021 | 22.53 | 22.53 | 21.06 | 21.09 | 199,254 | -0.61(-2.80%) |