Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.72 | 27.74 | 26.19 | 26.64 | 224,200 | -0.65(-2.38%) |
Apr 29, 2021 | 28.01 | 28.49 | 27.20 | 27.29 | 243,661 | -0.53(-1.91%) |
Apr 28, 2021 | 27.97 | 29.02 | 27.58 | 27.82 | 213,441 | -0.35(-1.24%) |
Apr 27, 2021 | 28.00 | 28.38 | 27.60 | 28.17 | 215,178 | +0.29(+1.04%) |
Apr 26, 2021 | 26.62 | 27.96 | 26.55 | 27.88 | 173,903 | +1.20(+4.50%) |
Apr 23, 2021 | 26.43 | 27.20 | 26.25 | 26.68 | 282,000 | +0.39(+1.48%) |
Apr 22, 2021 | 26.05 | 26.68 | 25.43 | 26.29 | 183,957 | +0.18(+0.69%) |
Apr 21, 2021 | 24.23 | 26.12 | 23.84 | 26.11 | 241,926 | +1.78(+7.32%) |
Apr 20, 2021 | 23.97 | 24.38 | 22.84 | 24.33 | 225,787 | +0.17(+0.70%) |
Apr 19, 2021 | 25.83 | 25.92 | 24.04 | 24.16 | 243,068 | -1.70(-6.57%) |
Apr 16, 2021 | 25.22 | 25.92 | 24.67 | 25.86 | 206,300 | +0.64(+2.54%) |
Apr 15, 2021 | 25.13 | 25.52 | 23.59 | 25.22 | 368,751 | +0.39(+1.57%) |
Apr 14, 2021 | 25.47 | 26.19 | 24.51 | 24.83 | 439,848 | -0.67(-2.63%) |
Apr 13, 2021 | 24.74 | 25.61 | 24.27 | 25.50 | 428,204 | +0.75(+3.03%) |
Apr 12, 2021 | 24.09 | 25.20 | 23.88 | 24.75 | 1,030,868 | +0.12(+0.49%) |
Apr 09, 2021 | 24.67 | 25.65 | 24.42 | 24.63 | 335,700 | -0.21(-0.85%) |
Apr 08, 2021 | 24.40 | 25.35 | 24.13 | 24.84 | 145,606 | +0.58(+2.39%) |
Apr 07, 2021 | 24.31 | 25.08 | 24.21 | 24.26 | 164,013 | -0.10(-0.41%) |
Apr 06, 2021 | 25.50 | 26.16 | 24.09 | 24.36 | 235,569 | -0.96(-3.79%) |
Apr 05, 2021 | 25.25 | 26.28 | 25.13 | 25.32 | 316,563 | -0.15(-0.59%) |
Apr 01, 2021 | 24.43 | 25.68 | 24.32 | 25.47 | 313,400 | +1.21(+4.99%) |
Mar 31, 2021 | 22.71 | 24.65 | 22.67 | 24.26 | 387,201 | +1.69(+7.49%) |
Mar 30, 2021 | 22.08 | 22.98 | 21.29 | 22.57 | 360,349 | +0.34(+1.53%) |
Mar 29, 2021 | 23.25 | 23.58 | 21.81 | 22.23 | 321,926 | -0.65(-2.84%) |
Mar 26, 2021 | 22.90 | 23.64 | 21.50 | 22.88 | 512,100 | -0.07(-0.31%) |
Mar 25, 2021 | 23.49 | 23.49 | 21.04 | 22.95 | 824,656 | +0.53(+2.36%) |
Mar 24, 2021 | 24.15 | 24.15 | 22.33 | 22.42 | 436,580 | -1.35(-5.68%) |
Mar 23, 2021 | 25.50 | 25.61 | 23.36 | 23.77 | 593,834 | -1.55(-6.12%) |
Mar 22, 2021 | 25.58 | 26.19 | 25.02 | 25.32 | 279,143 | +0.21(+0.84%) |
Mar 19, 2021 | 25.00 | 25.78 | 24.10 | 25.11 | 1,703,200 | +1.10(+4.58%) |
Mar 18, 2021 | 25.63 | 25.89 | 23.91 | 24.01 | 184,473 | -1.84(-7.12%) |
Mar 17, 2021 | 25.43 | 25.91 | 25.01 | 25.85 | 245,274 | +0.10(+0.39%) |
Mar 16, 2021 | 26.12 | 26.57 | 25.15 | 25.75 | 166,824 | -0.35(-1.34%) |
Mar 15, 2021 | 26.50 | 26.73 | 25.78 | 26.10 | 188,255 | -0.39(-1.47%) |
Mar 12, 2021 | 26.35 | 26.71 | 25.79 | 26.49 | 133,600 | +0.00(+0.00%) |
Mar 11, 2021 | 26.58 | 27.06 | 25.56 | 26.49 | 200,414 | +0.08(+0.30%) |
Mar 10, 2021 | 27.40 | 27.48 | 26.30 | 26.41 | 166,386 | -0.83(-3.05%) |
Mar 09, 2021 | 25.05 | 27.49 | 25.05 | 27.24 | 215,159 | +2.40(+9.66%) |
Mar 08, 2021 | 25.23 | 25.42 | 24.68 | 24.84 | 231,499 | -0.26(-1.04%) |
Mar 05, 2021 | 23.74 | 25.29 | 22.73 | 25.10 | 586,900 | +1.37(+5.77%) |
Mar 04, 2021 | 25.47 | 26.13 | 23.27 | 23.73 | 371,662 | -1.91(-7.45%) |
Mar 03, 2021 | 26.51 | 26.98 | 25.15 | 25.64 | 361,135 | -0.95(-3.57%) |
Mar 02, 2021 | 28.00 | 28.06 | 26.53 | 26.59 | 176,315 | -1.34(-4.80%) |
Mar 01, 2021 | 28.60 | 29.25 | 27.75 | 27.93 | 195,533 | -0.07(-0.25%) |
Feb 26, 2021 | 28.33 | 28.74 | 27.01 | 28.00 | 248,200 | -0.32(-1.13%) |
Feb 25, 2021 | 28.42 | 28.95 | 27.80 | 28.32 | 359,213 | -0.21(-0.74%) |
Feb 24, 2021 | 27.50 | 28.83 | 27.50 | 28.53 | 236,257 | +0.47(+1.67%) |
Feb 23, 2021 | 27.64 | 28.21 | 26.63 | 28.06 | 575,540 | +0.02(+0.07%) |
Feb 22, 2021 | 27.52 | 28.21 | 27.49 | 28.04 | 233,249 | +0.47(+1.70%) |
Feb 19, 2021 | 28.61 | 29.50 | 27.18 | 27.57 | 229,600 | -1.18(-4.10%) |
Feb 18, 2021 | 28.15 | 29.25 | 27.74 | 28.75 | 350,239 | +0.06(+0.21%) |
Feb 17, 2021 | 26.79 | 28.70 | 26.50 | 28.69 | 227,559 | +1.75(+6.50%) |
Feb 16, 2021 | 27.03 | 27.63 | 26.50 | 26.94 | 251,641 | +0.12(+0.45%) |
Feb 12, 2021 | 28.35 | 28.35 | 26.34 | 26.82 | 193,500 | -1.08(-3.87%) |
Feb 11, 2021 | 28.20 | 28.67 | 27.53 | 27.90 | 298,499 | -0.31(-1.10%) |
Feb 10, 2021 | 29.61 | 29.62 | 27.32 | 28.21 | 327,893 | +0.07(+0.25%) |
Feb 09, 2021 | 28.49 | 28.97 | 27.88 | 28.14 | 251,205 | -0.88(-3.03%) |
Feb 08, 2021 | 29.14 | 29.36 | 28.28 | 29.02 | 465,795 | +0.09(+0.31%) |
Feb 05, 2021 | 28.49 | 29.17 | 27.70 | 28.93 | 493,500 | +0.22(+0.77%) |
Feb 04, 2021 | 27.50 | 28.86 | 26.36 | 28.71 | 1,064,933 | +1.59(+5.86%) |
Feb 03, 2021 | 25.35 | 27.29 | 25.30 | 27.12 | 1,702,723 | +2.81(+11.56%) |
Feb 02, 2021 | 24.51 | 24.51 | 23.70 | 24.31 | 733,284 | +0.11(+0.45%) |