Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.96 | 30.35 | 29.83 | 29.90 | 344,031 | -0.26(-0.86%) |
Apr 29, 2021 | 30.50 | 30.64 | 29.96 | 30.16 | 343,400 | -0.04(-0.14%) |
Apr 28, 2021 | 30.44 | 30.50 | 30.05 | 30.20 | 553,276 | -0.13(-0.43%) |
Apr 27, 2021 | 30.48 | 30.48 | 29.93 | 30.33 | 567,905 | +0.12(+0.40%) |
Apr 26, 2021 | 29.69 | 30.30 | 29.47 | 30.21 | 683,204 | +0.77(+2.61%) |
Apr 23, 2021 | 29.06 | 29.53 | 28.67 | 29.44 | 319,549 | +0.66(+2.28%) |
Apr 22, 2021 | 29.45 | 29.45 | 28.67 | 28.79 | 354,811 | -0.48(-1.65%) |
Apr 21, 2021 | 28.49 | 29.34 | 28.38 | 29.27 | 355,923 | +0.96(+3.38%) |
Apr 20, 2021 | 28.35 | 28.66 | 27.88 | 28.31 | 247,132 | -0.16(-0.58%) |
Apr 19, 2021 | 28.65 | 28.83 | 28.29 | 28.48 | 249,777 | +0.03(+0.12%) |
Apr 16, 2021 | 28.50 | 28.75 | 28.22 | 28.44 | 495,916 | +0.06(+0.21%) |
Apr 15, 2021 | 28.43 | 28.79 | 28.23 | 28.38 | 201,211 | +0.06(+0.21%) |
Apr 14, 2021 | 28.67 | 28.99 | 28.27 | 28.32 | 253,190 | -0.29(-1.02%) |
Apr 13, 2021 | 28.49 | 28.74 | 28.29 | 28.61 | 251,676 | +0.00(+0.00%) |
Apr 12, 2021 | 28.62 | 28.84 | 28.45 | 28.61 | 457,702 | -0.01(-0.03%) |
Apr 09, 2021 | 28.08 | 28.70 | 28.08 | 28.62 | 271,048 | +0.56(+2.00%) |
Apr 08, 2021 | 28.55 | 28.55 | 27.81 | 28.06 | 467,044 | -0.43(-1.51%) |
Apr 07, 2021 | 28.43 | 28.78 | 28.04 | 28.49 | 470,840 | +0.74(+2.67%) |
Apr 06, 2021 | 27.32 | 27.93 | 27.32 | 27.75 | 284,586 | +0.21(+0.75%) |
Apr 05, 2021 | 27.16 | 27.58 | 26.92 | 27.54 | 322,119 | +0.58(+2.14%) |
Apr 01, 2021 | 26.63 | 27.16 | 26.59 | 26.97 | 432,911 | +0.54(+2.05%) |
Mar 31, 2021 | 26.30 | 26.52 | 25.97 | 26.42 | 412,166 | +0.10(+0.39%) |
Mar 30, 2021 | 26.33 | 26.51 | 26.19 | 26.32 | 399,275 | +0.03(+0.13%) |
Mar 29, 2021 | 26.63 | 26.90 | 26.19 | 26.29 | 298,373 | -0.29(-1.10%) |
Mar 26, 2021 | 26.11 | 26.61 | 26.11 | 26.58 | 378,725 | +0.71(+2.73%) |
Mar 25, 2021 | 25.68 | 25.88 | 25.23 | 25.87 | 328,014 | +0.31(+1.21%) |
Mar 24, 2021 | 26.51 | 26.56 | 25.53 | 25.56 | 454,400 | -0.72(-2.72%) |
Mar 23, 2021 | 26.48 | 26.73 | 26.15 | 26.28 | 455,626 | -0.33(-1.23%) |
Mar 22, 2021 | 27.23 | 27.41 | 26.54 | 26.61 | 871,147 | -0.59(-2.16%) |
Mar 19, 2021 | 26.92 | 27.38 | 26.54 | 27.19 | 282,999 | +0.12(+0.45%) |
Mar 18, 2021 | 27.13 | 27.80 | 27.05 | 27.07 | 327,395 | -0.22(-0.79%) |
Mar 17, 2021 | 27.38 | 27.50 | 26.99 | 27.29 | 369,396 | -0.16(-0.60%) |
Mar 16, 2021 | 27.40 | 27.59 | 27.25 | 27.45 | 458,686 | -0.01(-0.03%) |
Mar 15, 2021 | 26.93 | 27.64 | 26.93 | 27.46 | 465,744 | +0.51(+1.89%) |
Mar 12, 2021 | 26.11 | 26.98 | 26.01 | 26.95 | 410,517 | +0.82(+3.13%) |
Mar 11, 2021 | 25.98 | 26.43 | 25.88 | 26.13 | 390,253 | +0.34(+1.34%) |
Mar 10, 2021 | 26.02 | 26.17 | 25.36 | 25.79 | 281,498 | -0.04(-0.17%) |
Mar 09, 2021 | 26.17 | 26.51 | 25.82 | 25.83 | 588,743 | -0.14(-0.53%) |
Mar 08, 2021 | 25.50 | 26.20 | 25.34 | 25.97 | 1,617,812 | +0.54(+2.14%) |
Mar 05, 2021 | 25.37 | 25.57 | 24.91 | 25.42 | 899,007 | +0.39(+1.55%) |
Mar 04, 2021 | 25.38 | 25.69 | 24.41 | 25.04 | 685,226 | -0.41(-1.63%) |
Mar 03, 2021 | 26.22 | 26.92 | 25.42 | 25.45 | 748,662 | -0.91(-3.47%) |
Mar 02, 2021 | 27.40 | 27.42 | 26.32 | 26.36 | 929,417 | -1.01(-3.68%) |
Mar 01, 2021 | 26.68 | 27.60 | 26.32 | 27.37 | 1,141,408 | +1.20(+4.58%) |
Feb 26, 2021 | 26.81 | 27.07 | 25.84 | 26.17 | 1,391,791 | -0.80(-2.97%) |
Feb 25, 2021 | 24.35 | 27.07 | 24.35 | 26.98 | 1,419,316 | +3.50(+14.90%) |
Feb 24, 2021 | 22.77 | 23.53 | 22.77 | 23.48 | 613,904 | +0.58(+2.52%) |
Feb 23, 2021 | 23.17 | 23.36 | 22.49 | 22.90 | 353,035 | -0.54(-2.32%) |
Feb 22, 2021 | 23.72 | 23.80 | 23.30 | 23.44 | 671,097 | -0.38(-1.59%) |
Feb 19, 2021 | 23.30 | 23.91 | 23.19 | 23.82 | 464,471 | +0.65(+2.79%) |
Feb 18, 2021 | 23.57 | 23.57 | 22.95 | 23.17 | 575,982 | -0.61(-2.57%) |
Feb 17, 2021 | 23.69 | 23.81 | 23.38 | 23.79 | 319,517 | -0.06(-0.25%) |
Feb 16, 2021 | 24.35 | 24.51 | 23.83 | 23.85 | 282,354 | -0.37(-1.53%) |
Feb 12, 2021 | 24.01 | 24.23 | 23.73 | 24.22 | 249,930 | +0.15(+0.61%) |
Feb 11, 2021 | 23.79 | 24.12 | 23.62 | 24.07 | 284,451 | +0.34(+1.45%) |
Feb 10, 2021 | 24.13 | 24.31 | 23.56 | 23.73 | 517,375 | -0.25(-1.04%) |
Feb 09, 2021 | 23.21 | 24.06 | 23.06 | 23.98 | 987,747 | +0.93(+4.04%) |
Feb 08, 2021 | 23.48 | 23.48 | 22.48 | 23.05 | 1,213,747 | -0.28(-1.18%) |
Feb 05, 2021 | 23.03 | 23.37 | 22.74 | 23.32 | 921,517 | +0.51(+2.23%) |
Feb 04, 2021 | 22.40 | 22.87 | 22.17 | 22.81 | 787,056 | +0.59(+2.68%) |
Feb 03, 2021 | 21.97 | 22.51 | 21.97 | 22.22 | 902,053 | +0.32(+1.46%) |
Feb 02, 2021 | 22.14 | 22.26 | 21.71 | 21.90 | 655,783 | -0.05(-0.24%) |