Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.40 | 29.52 | 29.18 | 29.26 | 1,695,375 | -0.14(-0.47%) |
Apr 29, 2021 | 28.97 | 29.67 | 28.89 | 29.40 | 2,240,408 | +0.45(+1.57%) |
Apr 28, 2021 | 28.47 | 29.01 | 28.46 | 28.95 | 2,679,193 | +0.50(+1.75%) |
Apr 27, 2021 | 28.81 | 28.81 | 28.36 | 28.45 | 1,319,665 | -0.36(-1.24%) |
Apr 26, 2021 | 28.86 | 28.90 | 28.63 | 28.81 | 1,029,184 | +0.08(+0.27%) |
Apr 23, 2021 | 28.82 | 28.82 | 28.54 | 28.73 | 991,922 | +0.01(+0.03%) |
Apr 22, 2021 | 29.11 | 29.11 | 28.71 | 28.72 | 995,021 | -0.30(-1.02%) |
Apr 21, 2021 | 29.26 | 29.42 | 29.01 | 29.01 | 1,254,281 | -0.31(-1.07%) |
Apr 20, 2021 | 29.25 | 29.56 | 29.15 | 29.33 | 1,440,167 | +0.07(+0.24%) |
Apr 19, 2021 | 29.31 | 29.44 | 29.17 | 29.26 | 1,441,332 | +0.08(+0.27%) |
Apr 16, 2021 | 29.21 | 29.38 | 29.14 | 29.18 | 1,008,095 | +0.06(+0.21%) |
Apr 15, 2021 | 28.63 | 29.14 | 28.63 | 29.12 | 1,431,630 | +0.47(+1.64%) |
Apr 14, 2021 | 28.41 | 28.79 | 28.35 | 28.65 | 1,211,220 | +0.20(+0.70%) |
Apr 13, 2021 | 28.11 | 28.51 | 28.03 | 28.45 | 1,300,615 | +0.21(+0.74%) |
Apr 12, 2021 | 28.15 | 28.45 | 28.08 | 28.24 | 1,239,031 | +0.17(+0.59%) |
Apr 09, 2021 | 28.06 | 28.24 | 27.99 | 28.07 | 1,383,507 | -0.05(-0.18%) |
Apr 08, 2021 | 28.40 | 28.46 | 28.10 | 28.12 | 1,346,415 | -0.28(-1.00%) |
Apr 07, 2021 | 28.24 | 28.45 | 28.19 | 28.41 | 1,032,227 | +0.25(+0.89%) |
Apr 06, 2021 | 28.18 | 28.32 | 27.99 | 28.16 | 977,429 | -0.11(-0.40%) |
Apr 05, 2021 | 28.23 | 28.64 | 28.09 | 28.27 | 1,196,629 | +0.19(+0.67%) |
Apr 01, 2021 | 27.84 | 28.08 | 27.74 | 28.08 | 937,408 | +0.22(+0.77%) |
Mar 31, 2021 | 27.95 | 27.99 | 27.73 | 27.87 | 1,217,560 | -0.08(-0.28%) |
Mar 30, 2021 | 28.21 | 28.21 | 27.69 | 27.94 | 820,021 | -0.28(-1.01%) |
Mar 29, 2021 | 27.80 | 28.36 | 27.78 | 28.23 | 1,414,423 | +0.33(+1.17%) |
Mar 26, 2021 | 27.87 | 27.96 | 27.65 | 27.90 | 967,950 | +0.13(+0.47%) |
Mar 25, 2021 | 27.56 | 27.91 | 27.20 | 27.77 | 1,344,157 | +0.20(+0.72%) |
Mar 24, 2021 | 27.51 | 27.85 | 27.41 | 27.57 | 1,585,576 | +0.01(+0.03%) |
Mar 23, 2021 | 27.85 | 27.85 | 27.41 | 27.56 | 1,343,789 | -0.06(-0.22%) |
Mar 22, 2021 | 27.53 | 27.65 | 27.33 | 27.62 | 1,988,591 | -0.17(-0.62%) |
Mar 19, 2021 | 27.99 | 28.18 | 27.45 | 27.80 | 3,556,042 | -0.18(-0.65%) |
Mar 18, 2021 | 27.92 | 28.13 | 27.74 | 27.98 | 1,482,746 | +0.08(+0.28%) |
Mar 17, 2021 | 28.36 | 28.47 | 27.84 | 27.90 | 1,772,235 | -0.53(-1.88%) |
Mar 16, 2021 | 28.26 | 28.57 | 28.14 | 28.43 | 1,575,392 | -0.11(-0.39%) |
Mar 15, 2021 | 27.62 | 28.55 | 27.58 | 28.55 | 2,441,104 | +1.15(+4.21%) |
Mar 12, 2021 | 27.18 | 27.51 | 27.09 | 27.39 | 1,586,114 | +0.40(+1.47%) |
Mar 11, 2021 | 27.38 | 27.85 | 26.98 | 27.00 | 1,616,249 | -0.67(-2.43%) |
Mar 10, 2021 | 27.31 | 27.85 | 27.13 | 27.67 | 2,273,199 | +0.29(+1.07%) |
Mar 09, 2021 | 27.56 | 27.72 | 27.33 | 27.37 | 2,721,092 | -0.24(-0.87%) |
Mar 08, 2021 | 27.31 | 27.69 | 26.99 | 27.62 | 1,797,695 | +0.28(+1.04%) |
Mar 05, 2021 | 26.64 | 27.38 | 26.50 | 27.33 | 1,376,382 | +0.84(+3.19%) |
Mar 04, 2021 | 26.13 | 26.79 | 25.98 | 26.49 | 1,735,830 | +0.58(+2.23%) |
Mar 03, 2021 | 25.67 | 25.97 | 25.45 | 25.91 | 2,513,165 | +0.28(+1.11%) |
Mar 02, 2021 | 25.47 | 25.77 | 25.26 | 25.63 | 1,206,173 | +0.15(+0.57%) |
Mar 01, 2021 | 25.65 | 26.12 | 25.44 | 25.48 | 1,536,493 | +0.28(+1.09%) |
Feb 26, 2021 | 25.50 | 25.75 | 25.13 | 25.20 | 2,790,391 | -0.29(-1.15%) |
Feb 25, 2021 | 26.61 | 26.96 | 25.30 | 25.50 | 3,641,260 | -1.33(-4.97%) |
Feb 24, 2021 | 27.12 | 27.18 | 26.75 | 26.83 | 1,397,476 | -0.21(-0.76%) |
Feb 23, 2021 | 27.03 | 27.12 | 26.76 | 27.04 | 974,978 | +0.26(+0.96%) |
Feb 22, 2021 | 27.56 | 27.60 | 26.59 | 26.78 | 1,273,170 | -0.71(-2.57%) |
Feb 19, 2021 | 27.38 | 27.57 | 27.26 | 27.49 | 1,286,032 | +0.15(+0.54%) |
Feb 18, 2021 | 27.27 | 27.57 | 27.25 | 27.34 | 1,151,685 | -0.01(-0.03%) |
Feb 17, 2021 | 27.44 | 27.49 | 27.18 | 27.35 | 947,361 | +0.11(+0.41%) |
Feb 16, 2021 | 27.17 | 27.35 | 27.03 | 27.24 | 745,982 | +0.08(+0.29%) |
Feb 12, 2021 | 27.18 | 27.37 | 27.00 | 27.16 | 660,319 | -0.10(-0.38%) |
Feb 11, 2021 | 27.35 | 27.63 | 27.13 | 27.26 | 937,999 | -0.03(-0.13%) |
Feb 10, 2021 | 26.87 | 27.37 | 26.80 | 27.30 | 1,175,228 | +0.66(+2.49%) |
Feb 09, 2021 | 26.76 | 26.85 | 26.55 | 26.63 | 906,469 | -0.08(-0.29%) |
Feb 08, 2021 | 27.11 | 27.14 | 26.69 | 26.71 | 929,863 | -0.35(-1.30%) |
Feb 05, 2021 | 27.28 | 27.28 | 26.89 | 27.06 | 1,142,611 | +0.04(+0.16%) |
Feb 04, 2021 | 26.61 | 27.05 | 26.45 | 27.02 | 1,332,189 | +0.49(+1.85%) |
Feb 03, 2021 | 26.74 | 26.82 | 26.32 | 26.53 | 1,076,113 | -0.37(-1.38%) |
Feb 02, 2021 | 26.75 | 27.15 | 26.53 | 26.90 | 1,192,257 | +0.37(+1.40%) |