Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.67 | 28.73 | 28.50 | 28.70 | 8,091,717 | +0.03(+0.11%) |
Apr 29, 2021 | 28.35 | 28.80 | 28.35 | 28.67 | 6,701,305 | +0.18(+0.63%) |
Apr 28, 2021 | 28.38 | 28.52 | 28.25 | 28.49 | 7,313,203 | +0.04(+0.16%) |
Apr 27, 2021 | 28.52 | 28.58 | 28.35 | 28.45 | 5,700,543 | -0.07(-0.25%) |
Apr 26, 2021 | 28.68 | 28.73 | 28.47 | 28.52 | 4,839,359 | -0.17(-0.58%) |
Apr 23, 2021 | 28.83 | 28.93 | 28.66 | 28.68 | 6,800,950 | -0.11(-0.38%) |
Apr 22, 2021 | 29.20 | 29.21 | 28.75 | 28.79 | 7,043,089 | -0.38(-1.31%) |
Apr 21, 2021 | 29.24 | 29.38 | 29.06 | 29.18 | 7,517,648 | -0.08(-0.26%) |
Apr 20, 2021 | 29.00 | 29.33 | 29.00 | 29.25 | 9,718,845 | +0.19(+0.66%) |
Apr 19, 2021 | 29.51 | 29.56 | 29.01 | 29.06 | 7,521,147 | -0.42(-1.43%) |
Apr 16, 2021 | 29.39 | 29.61 | 29.25 | 29.48 | 7,760,883 | +0.25(+0.85%) |
Apr 15, 2021 | 29.01 | 29.28 | 28.91 | 29.23 | 9,279,886 | +0.20(+0.70%) |
Apr 14, 2021 | 28.89 | 29.03 | 28.77 | 29.03 | 6,036,814 | +0.18(+0.62%) |
Apr 13, 2021 | 28.49 | 28.95 | 28.42 | 28.85 | 8,180,154 | +0.27(+0.96%) |
Apr 12, 2021 | 28.74 | 28.87 | 28.50 | 28.57 | 7,264,824 | -0.06(-0.20%) |
Apr 09, 2021 | 28.66 | 28.82 | 28.56 | 28.63 | 6,901,938 | -0.04(-0.16%) |
Apr 08, 2021 | 28.78 | 28.92 | 28.66 | 28.68 | 9,335,256 | -0.03(-0.11%) |
Apr 07, 2021 | 28.54 | 28.79 | 28.49 | 28.71 | 7,205,208 | +0.25(+0.88%) |
Apr 06, 2021 | 28.33 | 28.56 | 28.22 | 28.46 | 6,336,903 | +0.05(+0.18%) |
Apr 05, 2021 | 28.11 | 28.57 | 28.07 | 28.41 | 6,985,296 | +0.36(+1.30%) |
Apr 01, 2021 | 27.92 | 28.09 | 27.79 | 28.04 | 6,448,040 | +0.11(+0.39%) |
Mar 31, 2021 | 27.69 | 28.03 | 27.66 | 27.94 | 9,397,076 | +0.15(+0.55%) |
Mar 30, 2021 | 27.80 | 27.88 | 27.52 | 27.78 | 6,725,292 | -0.16(-0.57%) |
Mar 29, 2021 | 27.62 | 28.09 | 27.62 | 27.94 | 6,877,015 | +0.14(+0.51%) |
Mar 26, 2021 | 27.78 | 27.88 | 27.48 | 27.80 | 6,256,711 | +0.10(+0.37%) |
Mar 25, 2021 | 27.66 | 27.83 | 27.35 | 27.70 | 6,563,440 | +0.28(+1.02%) |
Mar 24, 2021 | 27.27 | 27.74 | 27.23 | 27.42 | 6,937,921 | +0.08(+0.30%) |
Mar 23, 2021 | 27.39 | 27.55 | 27.16 | 27.34 | 7,572,941 | +0.01(+0.02%) |
Mar 22, 2021 | 27.30 | 27.46 | 27.14 | 27.33 | 8,312,368 | -0.11(-0.42%) |
Mar 19, 2021 | 27.37 | 27.62 | 26.95 | 27.44 | 13,224,252 | +0.17(+0.63%) |
Mar 18, 2021 | 27.28 | 27.65 | 27.16 | 27.27 | 9,061,841 | -0.17(-0.63%) |
Mar 17, 2021 | 27.78 | 27.78 | 27.30 | 27.44 | 8,571,582 | -0.25(-0.90%) |
Mar 16, 2021 | 27.53 | 27.80 | 27.37 | 27.69 | 8,771,755 | +0.00(+0.00%) |
Mar 15, 2021 | 27.38 | 27.71 | 27.24 | 27.69 | 7,825,588 | +0.49(+1.81%) |
Mar 12, 2021 | 27.05 | 27.25 | 26.85 | 27.20 | 7,467,940 | +0.36(+1.33%) |
Mar 11, 2021 | 26.69 | 27.27 | 26.63 | 26.84 | 9,429,653 | +0.11(+0.41%) |
Mar 10, 2021 | 26.53 | 26.88 | 26.36 | 26.74 | 11,835,734 | +0.21(+0.79%) |
Mar 09, 2021 | 26.20 | 26.64 | 25.89 | 26.52 | 11,180,715 | +0.54(+2.06%) |
Mar 08, 2021 | 25.29 | 26.29 | 25.20 | 25.99 | 13,988,419 | +0.67(+2.65%) |
Mar 05, 2021 | 25.25 | 25.40 | 24.99 | 25.32 | 12,274,183 | +0.16(+0.64%) |
Mar 04, 2021 | 25.14 | 25.64 | 24.88 | 25.16 | 12,814,493 | +0.15(+0.61%) |
Mar 03, 2021 | 24.74 | 25.14 | 24.57 | 25.00 | 9,794,575 | +0.14(+0.56%) |
Mar 02, 2021 | 24.85 | 25.11 | 24.84 | 24.87 | 9,122,498 | +0.00(+0.00%) |
Mar 01, 2021 | 24.69 | 25.23 | 24.67 | 24.87 | 8,459,958 | +0.45(+1.84%) |
Feb 26, 2021 | 24.70 | 24.97 | 24.40 | 24.42 | 13,859,831 | -0.20(-0.82%) |
Feb 25, 2021 | 25.25 | 25.30 | 24.26 | 24.62 | 14,632,591 | -0.80(-3.16%) |
Feb 24, 2021 | 25.32 | 26.10 | 25.30 | 25.42 | 12,302,925 | -0.39(-1.49%) |
Feb 23, 2021 | 25.96 | 25.96 | 25.51 | 25.81 | 8,074,114 | +0.13(+0.49%) |
Feb 22, 2021 | 26.05 | 26.07 | 25.41 | 25.68 | 9,888,990 | -0.49(-1.89%) |
Feb 19, 2021 | 26.57 | 26.76 | 26.05 | 26.17 | 8,431,938 | -0.83(-3.09%) |
Feb 18, 2021 | 26.66 | 27.19 | 26.60 | 27.01 | 5,520,661 | +0.34(+1.26%) |
Feb 17, 2021 | 26.52 | 26.75 | 26.26 | 26.67 | 5,000,463 | +0.12(+0.45%) |
Feb 16, 2021 | 26.66 | 26.81 | 26.49 | 26.55 | 5,072,628 | -0.15(-0.54%) |
Feb 12, 2021 | 26.96 | 27.18 | 26.57 | 26.70 | 5,441,647 | -0.34(-1.24%) |
Feb 11, 2021 | 27.48 | 27.48 | 26.98 | 27.04 | 5,462,130 | -0.37(-1.34%) |
Feb 10, 2021 | 27.72 | 27.76 | 27.23 | 27.40 | 6,733,133 | -0.16(-0.57%) |
Feb 09, 2021 | 27.79 | 27.83 | 27.40 | 27.56 | 6,968,512 | -0.11(-0.39%) |
Feb 08, 2021 | 27.68 | 27.81 | 27.52 | 27.67 | 6,783,221 | +0.04(+0.14%) |
Feb 05, 2021 | 27.81 | 27.86 | 27.38 | 27.63 | 6,289,331 | +0.01(+0.02%) |
Feb 04, 2021 | 26.88 | 27.63 | 26.81 | 27.62 | 7,155,663 | +0.75(+2.80%) |
Feb 03, 2021 | 27.10 | 27.15 | 26.68 | 26.87 | 7,637,998 | -0.23(-0.86%) |
Feb 02, 2021 | 26.86 | 27.47 | 26.62 | 27.10 | 6,145,734 | +0.49(+1.83%) |