Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.84 | 28.95 | 28.21 | 28.30 | 307,200 | -1.00(-3.41%) |
Apr 29, 2021 | 29.47 | 29.50 | 28.82 | 29.30 | 198,940 | +0.08(+0.27%) |
Apr 28, 2021 | 29.14 | 29.42 | 28.95 | 29.22 | 205,920 | +0.02(+0.07%) |
Apr 27, 2021 | 29.57 | 29.57 | 29.13 | 29.20 | 241,002 | -0.40(-1.35%) |
Apr 26, 2021 | 29.27 | 29.88 | 29.21 | 29.60 | 502,479 | +0.30(+1.02%) |
Apr 23, 2021 | 28.95 | 29.44 | 28.72 | 29.30 | 295,300 | +0.52(+1.81%) |
Apr 22, 2021 | 29.33 | 29.37 | 28.61 | 28.78 | 148,613 | -0.37(-1.27%) |
Apr 21, 2021 | 28.31 | 29.17 | 28.08 | 29.15 | 242,005 | +0.89(+3.15%) |
Apr 20, 2021 | 28.59 | 28.67 | 27.90 | 28.26 | 240,213 | -0.36(-1.26%) |
Apr 19, 2021 | 29.22 | 29.32 | 28.33 | 28.62 | 232,399 | -0.81(-2.75%) |
Apr 16, 2021 | 30.01 | 30.16 | 29.38 | 29.43 | 417,900 | -0.52(-1.74%) |
Apr 15, 2021 | 30.06 | 30.08 | 29.70 | 29.95 | 281,423 | +0.25(+0.84%) |
Apr 14, 2021 | 30.00 | 30.24 | 29.41 | 29.70 | 392,818 | -0.13(-0.44%) |
Apr 13, 2021 | 30.60 | 30.60 | 29.44 | 29.83 | 407,304 | -0.46(-1.52%) |
Apr 12, 2021 | 30.20 | 30.46 | 30.06 | 30.29 | 602,690 | +0.22(+0.73%) |
Apr 09, 2021 | 29.83 | 30.07 | 29.57 | 30.07 | 232,500 | +0.13(+0.43%) |
Apr 08, 2021 | 30.41 | 30.44 | 29.82 | 29.94 | 312,722 | +0.00(+0.00%) |
Apr 07, 2021 | 29.62 | 30.00 | 29.43 | 29.94 | 425,591 | +0.27(+0.91%) |
Apr 06, 2021 | 30.05 | 30.24 | 29.60 | 29.67 | 293,906 | -0.46(-1.53%) |
Apr 05, 2021 | 29.87 | 30.28 | 29.50 | 30.13 | 389,938 | +1.21(+4.18%) |
Apr 01, 2021 | 28.50 | 29.00 | 28.39 | 28.92 | 471,600 | +0.88(+3.14%) |
Mar 31, 2021 | 27.70 | 28.41 | 27.70 | 28.04 | 605,906 | +0.39(+1.41%) |
Mar 30, 2021 | 27.21 | 27.93 | 26.91 | 27.65 | 295,679 | +0.33(+1.21%) |
Mar 29, 2021 | 27.65 | 27.72 | 27.20 | 27.32 | 222,190 | -0.61(-2.18%) |
Mar 26, 2021 | 27.59 | 28.09 | 27.46 | 27.93 | 773,000 | +0.39(+1.42%) |
Mar 25, 2021 | 27.27 | 27.86 | 26.84 | 27.54 | 601,436 | -0.06(-0.22%) |
Mar 24, 2021 | 28.65 | 28.67 | 27.44 | 27.60 | 502,645 | -0.66(-2.34%) |
Mar 23, 2021 | 29.38 | 29.38 | 28.13 | 28.26 | 390,019 | -1.27(-4.30%) |
Mar 22, 2021 | 29.54 | 29.89 | 29.36 | 29.53 | 390,836 | +0.44(+1.51%) |
Mar 19, 2021 | 29.11 | 29.41 | 28.55 | 29.09 | 365,000 | +0.07(+0.24%) |
Mar 18, 2021 | 29.48 | 29.78 | 28.83 | 29.02 | 302,052 | -1.00(-3.33%) |
Mar 17, 2021 | 29.94 | 30.28 | 29.27 | 30.02 | 275,618 | -0.12(-0.40%) |
Mar 16, 2021 | 30.51 | 30.73 | 29.94 | 30.14 | 803,350 | +0.15(+0.50%) |
Mar 15, 2021 | 29.53 | 30.05 | 29.12 | 29.99 | 425,586 | +0.83(+2.85%) |
Mar 12, 2021 | 28.40 | 29.26 | 28.18 | 29.16 | 365,600 | +0.26(+0.90%) |
Mar 11, 2021 | 28.25 | 29.25 | 27.75 | 28.90 | 648,214 | +1.66(+6.09%) |
Mar 10, 2021 | 28.13 | 28.36 | 27.19 | 27.24 | 327,582 | -0.72(-2.58%) |
Mar 09, 2021 | 27.80 | 28.23 | 27.59 | 27.96 | 657,777 | +1.02(+3.79%) |
Mar 08, 2021 | 27.84 | 27.96 | 26.83 | 26.94 | 545,083 | -0.86(-3.09%) |
Mar 05, 2021 | 27.82 | 27.96 | 26.54 | 27.80 | 506,500 | +0.51(+1.87%) |
Mar 04, 2021 | 29.13 | 29.40 | 26.85 | 27.29 | 868,845 | -1.93(-6.61%) |
Mar 03, 2021 | 30.31 | 30.62 | 29.01 | 29.22 | 476,053 | -1.08(-3.56%) |
Mar 02, 2021 | 30.74 | 30.85 | 30.02 | 30.30 | 520,417 | -0.34(-1.11%) |
Mar 01, 2021 | 30.21 | 30.73 | 30.05 | 30.64 | 404,482 | +1.25(+4.25%) |
Feb 26, 2021 | 30.36 | 30.36 | 28.83 | 29.39 | 648,000 | -0.22(-0.74%) |
Feb 25, 2021 | 31.15 | 31.45 | 29.40 | 29.61 | 585,890 | -2.02(-6.39%) |
Feb 24, 2021 | 30.78 | 31.71 | 30.58 | 31.63 | 365,386 | +0.91(+2.96%) |
Feb 23, 2021 | 30.38 | 30.76 | 29.58 | 30.72 | 753,539 | -0.44(-1.41%) |
Feb 22, 2021 | 31.69 | 32.16 | 30.96 | 31.16 | 1,016,993 | -0.47(-1.49%) |
Feb 19, 2021 | 32.14 | 32.37 | 31.35 | 31.63 | 513,800 | -0.06(-0.19%) |
Feb 18, 2021 | 32.28 | 32.48 | 31.01 | 31.69 | 779,420 | -0.97(-2.97%) |
Feb 17, 2021 | 33.60 | 34.45 | 31.60 | 32.66 | 1,069,027 | -0.54(-1.63%) |
Feb 16, 2021 | 33.17 | 33.73 | 32.71 | 33.20 | 1,283,309 | +0.27(+0.82%) |
Feb 12, 2021 | 32.57 | 33.17 | 32.34 | 32.93 | 445,400 | +0.26(+0.80%) |
Feb 11, 2021 | 31.66 | 32.80 | 31.66 | 32.67 | 983,639 | +0.88(+2.77%) |
Feb 10, 2021 | 32.41 | 32.48 | 31.55 | 31.79 | 510,590 | -0.08(-0.25%) |
Feb 09, 2021 | 32.23 | 32.48 | 31.81 | 31.87 | 455,160 | -0.31(-0.96%) |
Feb 08, 2021 | 31.66 | 32.24 | 31.60 | 32.18 | 481,922 | +0.85(+2.71%) |
Feb 05, 2021 | 31.20 | 31.65 | 30.70 | 31.33 | 479,600 | +0.13(+0.42%) |
Feb 04, 2021 | 30.52 | 31.23 | 30.45 | 31.20 | 474,880 | +0.76(+2.50%) |
Feb 03, 2021 | 31.04 | 31.12 | 30.09 | 30.44 | 518,065 | -0.31(-1.01%) |
Feb 02, 2021 | 30.90 | 31.05 | 30.27 | 30.75 | 482,968 | +0.10(+0.33%) |