Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.15 | 29.31 | 28.95 | 29.12 | 2,393,221 | -0.01(-0.03%) |
Apr 29, 2021 | 29.18 | 29.60 | 28.88 | 29.13 | 2,210,119 | +0.10(+0.34%) |
Apr 28, 2021 | 28.99 | 29.27 | 28.96 | 29.03 | 1,751,830 | +0.11(+0.36%) |
Apr 27, 2021 | 28.99 | 29.11 | 28.75 | 28.93 | 1,824,065 | -0.02(-0.08%) |
Apr 26, 2021 | 28.77 | 29.11 | 28.63 | 28.95 | 1,416,847 | +0.41(+1.45%) |
Apr 23, 2021 | 28.62 | 28.73 | 28.39 | 28.53 | 1,333,292 | +0.00(+0.00%) |
Apr 22, 2021 | 28.68 | 28.89 | 28.48 | 28.53 | 1,212,736 | -0.14(-0.50%) |
Apr 21, 2021 | 28.50 | 28.77 | 28.32 | 28.68 | 1,407,891 | +0.11(+0.40%) |
Apr 20, 2021 | 28.05 | 28.58 | 27.98 | 28.57 | 1,691,223 | +0.48(+1.72%) |
Apr 19, 2021 | 28.17 | 28.29 | 27.94 | 28.08 | 1,725,891 | -0.02(-0.05%) |
Apr 16, 2021 | 28.09 | 28.35 | 28.03 | 28.10 | 2,566,996 | +0.13(+0.46%) |
Apr 15, 2021 | 28.02 | 28.24 | 27.75 | 27.97 | 2,876,718 | +0.00(+0.00%) |
Apr 14, 2021 | 28.24 | 28.35 | 27.89 | 27.97 | 3,576,098 | -0.33(-1.17%) |
Apr 13, 2021 | 28.51 | 28.60 | 28.20 | 28.30 | 3,150,364 | -0.21(-0.74%) |
Apr 12, 2021 | 28.29 | 28.56 | 27.91 | 28.51 | 2,691,543 | +0.20(+0.72%) |
Apr 09, 2021 | 29.08 | 29.08 | 28.29 | 28.31 | 3,450,281 | -0.78(-2.67%) |
Apr 08, 2021 | 29.48 | 29.55 | 29.02 | 29.08 | 1,824,284 | -0.41(-1.38%) |
Apr 07, 2021 | 29.37 | 29.51 | 29.26 | 29.49 | 2,092,872 | +0.14(+0.46%) |
Apr 06, 2021 | 28.81 | 29.36 | 28.81 | 29.36 | 2,757,633 | +0.46(+1.59%) |
Apr 05, 2021 | 29.11 | 29.14 | 28.66 | 28.90 | 2,890,561 | -0.07(-0.23%) |
Apr 01, 2021 | 27.92 | 28.99 | 27.77 | 28.96 | 2,704,827 | +1.38(+5.00%) |
Mar 31, 2021 | 27.99 | 28.02 | 27.59 | 27.59 | 3,070,960 | -0.38(-1.37%) |
Mar 30, 2021 | 27.87 | 28.05 | 27.77 | 27.97 | 1,629,809 | +0.11(+0.41%) |
Mar 29, 2021 | 27.90 | 28.05 | 27.66 | 27.86 | 2,088,320 | -0.07(-0.24%) |
Mar 26, 2021 | 27.98 | 28.29 | 27.46 | 27.92 | 3,455,593 | +0.15(+0.54%) |
Mar 25, 2021 | 27.46 | 27.91 | 26.83 | 27.77 | 4,476,804 | +0.25(+0.90%) |
Mar 24, 2021 | 27.64 | 28.19 | 27.52 | 27.53 | 3,117,807 | -0.12(-0.44%) |
Mar 23, 2021 | 27.68 | 27.90 | 27.47 | 27.65 | 2,691,097 | +0.01(+0.03%) |
Mar 22, 2021 | 27.68 | 27.83 | 27.38 | 27.64 | 2,414,072 | +0.15(+0.55%) |
Mar 19, 2021 | 27.86 | 28.31 | 27.46 | 27.49 | 5,976,646 | -0.49(-1.75%) |
Mar 18, 2021 | 28.60 | 28.69 | 27.89 | 27.98 | 3,019,258 | -0.81(-2.80%) |
Mar 17, 2021 | 28.38 | 28.99 | 28.12 | 28.78 | 5,364,124 | +0.32(+1.11%) |
Mar 16, 2021 | 29.26 | 29.45 | 28.44 | 28.47 | 3,631,259 | -0.37(-1.28%) |
Mar 15, 2021 | 28.50 | 29.17 | 28.26 | 28.84 | 3,558,632 | +0.59(+2.11%) |
Mar 12, 2021 | 27.87 | 28.32 | 27.77 | 28.24 | 3,272,217 | +0.33(+1.19%) |
Mar 11, 2021 | 28.29 | 28.44 | 27.89 | 27.91 | 1,671,028 | -0.27(-0.96%) |
Mar 10, 2021 | 27.96 | 28.24 | 27.84 | 28.18 | 2,008,988 | +0.29(+1.03%) |
Mar 09, 2021 | 28.29 | 28.59 | 27.82 | 27.89 | 3,425,770 | -0.22(-0.78%) |
Mar 08, 2021 | 28.26 | 28.53 | 27.90 | 28.11 | 3,846,960 | -0.14(-0.51%) |
Mar 05, 2021 | 28.16 | 28.36 | 27.71 | 28.26 | 2,820,084 | +0.27(+0.97%) |
Mar 04, 2021 | 28.26 | 28.67 | 27.69 | 27.99 | 1,959,828 | -0.14(-0.48%) |
Mar 03, 2021 | 28.10 | 28.53 | 27.83 | 28.12 | 2,017,612 | +0.11(+0.38%) |
Mar 02, 2021 | 28.44 | 28.52 | 27.73 | 28.02 | 1,854,178 | -0.47(-1.67%) |
Mar 01, 2021 | 28.60 | 29.03 | 28.42 | 28.49 | 2,053,290 | +0.52(+1.86%) |
Feb 26, 2021 | 28.54 | 28.87 | 27.96 | 27.97 | 1,955,389 | -0.49(-1.72%) |
Feb 25, 2021 | 29.22 | 29.51 | 28.21 | 28.46 | 1,986,284 | -0.76(-2.60%) |
Feb 24, 2021 | 28.44 | 29.38 | 28.35 | 29.22 | 2,146,967 | +0.88(+3.11%) |
Feb 23, 2021 | 28.68 | 28.80 | 28.11 | 28.34 | 1,391,854 | -0.28(-0.97%) |
Feb 22, 2021 | 28.00 | 28.62 | 27.85 | 28.62 | 1,766,852 | +0.53(+1.88%) |
Feb 19, 2021 | 27.79 | 28.20 | 27.59 | 28.09 | 1,520,121 | +0.39(+1.41%) |
Feb 18, 2021 | 27.71 | 27.97 | 27.56 | 27.70 | 1,510,664 | -0.11(-0.38%) |
Feb 17, 2021 | 27.71 | 28.12 | 27.64 | 27.80 | 2,365,122 | +0.08(+0.27%) |
Feb 16, 2021 | 28.21 | 28.35 | 27.50 | 27.73 | 2,386,335 | -0.47(-1.68%) |
Feb 12, 2021 | 28.32 | 28.61 | 28.08 | 28.20 | 1,323,201 | -0.32(-1.14%) |
Feb 11, 2021 | 28.27 | 28.76 | 28.16 | 28.53 | 2,026,303 | +0.56(+2.02%) |
Feb 10, 2021 | 27.64 | 28.28 | 27.63 | 27.96 | 1,514,194 | +0.37(+1.34%) |
Feb 09, 2021 | 27.55 | 27.67 | 27.41 | 27.59 | 2,411,764 | +0.23(+0.83%) |
Feb 08, 2021 | 27.74 | 27.83 | 27.25 | 27.37 | 1,928,518 | -0.38(-1.38%) |
Feb 05, 2021 | 27.86 | 28.35 | 27.47 | 27.75 | 2,462,229 | +0.26(+0.93%) |
Feb 04, 2021 | 27.55 | 27.98 | 27.36 | 27.50 | 2,212,099 | +0.08(+0.30%) |
Feb 03, 2021 | 27.51 | 27.54 | 27.05 | 27.41 | 1,948,227 | -0.11(-0.40%) |
Feb 02, 2021 | 27.58 | 27.72 | 27.33 | 27.53 | 1,578,010 | +0.07(+0.24%) |