Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.89 | 32.34 | 31.13 | 31.45 | 897,933 | -0.60(-1.88%) |
Apr 29, 2021 | 33.57 | 33.89 | 31.53 | 32.05 | 1,501,422 | -1.27(-3.81%) |
Apr 28, 2021 | 32.47 | 33.42 | 32.22 | 33.32 | 1,207,210 | +1.43(+4.47%) |
Apr 27, 2021 | 31.12 | 32.35 | 30.95 | 31.90 | 1,420,233 | +1.83(+6.08%) |
Apr 26, 2021 | 29.64 | 30.31 | 29.64 | 30.07 | 774,010 | +0.82(+2.79%) |
Apr 23, 2021 | 29.37 | 29.80 | 28.70 | 29.25 | 964,899 | +0.07(+0.24%) |
Apr 22, 2021 | 29.31 | 29.98 | 28.98 | 29.19 | 435,997 | -0.17(-0.58%) |
Apr 21, 2021 | 27.59 | 29.39 | 27.36 | 29.36 | 466,751 | +1.31(+4.65%) |
Apr 20, 2021 | 28.47 | 28.55 | 27.19 | 28.05 | 700,799 | -0.79(-2.74%) |
Apr 19, 2021 | 29.61 | 29.62 | 28.69 | 28.84 | 548,303 | -0.77(-2.61%) |
Apr 16, 2021 | 29.92 | 30.24 | 29.44 | 29.61 | 457,352 | +0.23(+0.79%) |
Apr 15, 2021 | 29.71 | 29.71 | 28.98 | 29.38 | 373,522 | +0.11(+0.38%) |
Apr 14, 2021 | 29.50 | 30.18 | 29.16 | 29.27 | 398,435 | -0.23(-0.79%) |
Apr 13, 2021 | 29.58 | 29.65 | 28.59 | 29.50 | 658,790 | -0.19(-0.64%) |
Apr 12, 2021 | 30.31 | 30.31 | 29.31 | 29.69 | 420,872 | -0.59(-1.96%) |
Apr 09, 2021 | 29.78 | 30.40 | 29.07 | 30.28 | 740,241 | +0.44(+1.47%) |
Apr 08, 2021 | 29.98 | 30.07 | 29.00 | 29.85 | 812,707 | +0.21(+0.70%) |
Apr 07, 2021 | 29.31 | 29.97 | 29.02 | 29.64 | 832,762 | +0.32(+1.08%) |
Apr 06, 2021 | 29.22 | 29.85 | 28.87 | 29.32 | 591,323 | +0.28(+0.98%) |
Apr 05, 2021 | 29.12 | 29.46 | 28.65 | 29.04 | 711,842 | +0.41(+1.44%) |
Apr 01, 2021 | 28.15 | 28.84 | 27.96 | 28.63 | 876,737 | +0.64(+2.30%) |
Mar 31, 2021 | 28.13 | 28.33 | 27.74 | 27.98 | 631,679 | -0.08(-0.28%) |
Mar 30, 2021 | 27.44 | 28.33 | 27.27 | 28.06 | 590,387 | +0.63(+2.28%) |
Mar 29, 2021 | 29.71 | 29.77 | 27.28 | 27.43 | 1,235,965 | -2.42(-8.11%) |
Mar 26, 2021 | 30.05 | 30.05 | 28.89 | 29.85 | 780,188 | +0.64(+2.17%) |
Mar 25, 2021 | 27.61 | 29.47 | 26.98 | 29.22 | 1,137,063 | +0.88(+3.12%) |
Mar 24, 2021 | 28.82 | 29.25 | 28.01 | 28.34 | 2,007,164 | +0.00(+0.00%) |
Mar 23, 2021 | 28.72 | 29.21 | 27.90 | 28.34 | 1,503,114 | -0.81(-2.77%) |
Mar 22, 2021 | 29.54 | 29.62 | 28.60 | 29.14 | 1,115,074 | -0.48(-1.62%) |
Mar 19, 2021 | 29.18 | 29.85 | 28.88 | 29.62 | 1,802,971 | +0.25(+0.85%) |
Mar 18, 2021 | 30.10 | 30.40 | 29.23 | 29.37 | 1,039,926 | -0.72(-2.40%) |
Mar 17, 2021 | 29.67 | 30.12 | 29.13 | 30.10 | 520,376 | +0.33(+1.13%) |
Mar 16, 2021 | 30.63 | 30.78 | 29.17 | 29.76 | 994,384 | -0.81(-2.64%) |
Mar 15, 2021 | 29.99 | 30.86 | 29.85 | 30.57 | 790,550 | +0.70(+2.36%) |
Mar 12, 2021 | 29.91 | 30.41 | 29.55 | 29.86 | 755,265 | +0.06(+0.20%) |
Mar 11, 2021 | 28.52 | 29.98 | 28.15 | 29.80 | 804,194 | +1.67(+5.92%) |
Mar 10, 2021 | 27.23 | 28.23 | 26.91 | 28.14 | 897,096 | +1.13(+4.20%) |
Mar 09, 2021 | 28.03 | 28.09 | 26.94 | 27.00 | 1,089,145 | -0.58(-2.09%) |
Mar 08, 2021 | 26.62 | 27.88 | 26.47 | 27.58 | 1,290,820 | +1.18(+4.46%) |
Mar 05, 2021 | 26.70 | 26.70 | 24.38 | 26.40 | 977,594 | +0.16(+0.62%) |
Mar 04, 2021 | 27.43 | 27.69 | 25.29 | 26.24 | 1,267,930 | -1.19(-4.35%) |
Mar 03, 2021 | 27.32 | 28.16 | 27.06 | 27.43 | 1,212,991 | +0.47(+1.75%) |
Mar 02, 2021 | 26.94 | 27.37 | 26.44 | 26.96 | 654,478 | -0.06(-0.22%) |
Mar 01, 2021 | 26.61 | 27.14 | 26.20 | 27.02 | 811,800 | +1.12(+4.31%) |
Feb 26, 2021 | 25.80 | 26.39 | 25.06 | 25.91 | 820,834 | +0.54(+2.13%) |
Feb 25, 2021 | 25.89 | 26.19 | 25.06 | 25.36 | 1,187,483 | -0.55(-2.12%) |
Feb 24, 2021 | 25.42 | 26.25 | 25.00 | 25.91 | 2,004,783 | +0.69(+2.72%) |
Feb 23, 2021 | 24.45 | 25.46 | 23.99 | 25.23 | 963,390 | +0.27(+1.10%) |
Feb 22, 2021 | 25.04 | 25.83 | 24.90 | 24.95 | 971,487 | -0.12(-0.48%) |
Feb 19, 2021 | 24.71 | 25.24 | 24.54 | 25.07 | 593,730 | +0.46(+1.88%) |
Feb 18, 2021 | 24.82 | 25.14 | 24.20 | 24.61 | 657,622 | -0.46(-1.82%) |
Feb 17, 2021 | 24.92 | 25.24 | 24.22 | 25.06 | 805,894 | +0.06(+0.24%) |
Feb 16, 2021 | 25.06 | 25.36 | 24.60 | 25.00 | 1,041,488 | +0.34(+1.39%) |
Feb 12, 2021 | 23.56 | 24.66 | 23.48 | 24.66 | 694,122 | +0.80(+3.35%) |
Feb 11, 2021 | 24.30 | 24.42 | 23.19 | 23.86 | 1,018,623 | -0.09(-0.36%) |
Feb 10, 2021 | 24.63 | 25.33 | 23.73 | 23.95 | 1,459,138 | +0.07(+0.29%) |
Feb 09, 2021 | 23.77 | 24.25 | 23.42 | 23.88 | 1,051,442 | -0.13(-0.54%) |
Feb 08, 2021 | 23.22 | 24.09 | 22.75 | 24.01 | 1,464,160 | +0.94(+4.10%) |
Feb 05, 2021 | 22.27 | 23.15 | 22.21 | 23.06 | 1,623,034 | +1.12(+5.09%) |
Feb 04, 2021 | 21.02 | 21.99 | 20.99 | 21.95 | 896,927 | +0.94(+4.45%) |
Feb 03, 2021 | 20.61 | 21.23 | 20.47 | 21.01 | 874,039 | +0.49(+2.38%) |
Feb 02, 2021 | 20.17 | 20.68 | 20.10 | 20.52 | 914,135 | +0.46(+2.31%) |