Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.73 | 29.01 | 28.61 | 28.95 | 145,134 | -0.18(-0.62%) |
Apr 29, 2021 | 29.14 | 29.36 | 28.86 | 29.14 | 154,864 | +0.17(+0.59%) |
Apr 28, 2021 | 29.14 | 29.28 | 28.81 | 28.96 | 118,829 | -0.12(-0.41%) |
Apr 27, 2021 | 28.94 | 29.18 | 28.84 | 29.08 | 117,740 | +0.20(+0.68%) |
Apr 26, 2021 | 28.96 | 29.34 | 28.85 | 28.89 | 146,663 | -0.12(-0.41%) |
Apr 23, 2021 | 28.80 | 29.13 | 28.80 | 29.01 | 135,017 | +0.18(+0.62%) |
Apr 22, 2021 | 29.22 | 29.22 | 28.77 | 28.83 | 191,231 | -0.28(-0.97%) |
Apr 21, 2021 | 28.84 | 29.21 | 28.59 | 29.11 | 144,921 | +0.32(+1.10%) |
Apr 20, 2021 | 29.56 | 29.56 | 28.31 | 28.79 | 116,901 | -0.15(-0.50%) |
Apr 19, 2021 | 29.01 | 29.11 | 28.72 | 28.94 | 136,473 | -0.15(-0.53%) |
Apr 16, 2021 | 28.98 | 29.22 | 28.89 | 29.09 | 127,665 | +0.15(+0.53%) |
Apr 15, 2021 | 28.98 | 28.98 | 28.45 | 28.94 | 73,466 | +0.02(+0.06%) |
Apr 14, 2021 | 28.60 | 29.09 | 28.60 | 28.92 | 109,799 | +0.26(+0.90%) |
Apr 13, 2021 | 28.84 | 28.84 | 28.56 | 28.66 | 82,902 | -0.26(-0.89%) |
Apr 12, 2021 | 28.83 | 29.14 | 28.60 | 28.92 | 109,853 | +0.13(+0.45%) |
Apr 09, 2021 | 28.96 | 29.05 | 28.50 | 28.79 | 138,635 | +0.15(+0.51%) |
Apr 08, 2021 | 28.32 | 28.66 | 27.83 | 28.65 | 99,786 | +0.31(+1.09%) |
Apr 07, 2021 | 28.90 | 28.99 | 28.18 | 28.34 | 122,112 | -0.47(-1.64%) |
Apr 06, 2021 | 28.54 | 29.14 | 28.54 | 28.81 | 100,012 | +0.27(+0.96%) |
Apr 05, 2021 | 28.67 | 28.67 | 28.08 | 28.54 | 163,484 | +0.14(+0.48%) |
Apr 01, 2021 | 28.42 | 28.49 | 28.18 | 28.40 | 88,339 | -0.03(-0.09%) |
Mar 31, 2021 | 28.64 | 28.82 | 28.24 | 28.42 | 186,283 | +0.36(+1.28%) |
Mar 30, 2021 | 28.28 | 28.56 | 27.80 | 28.06 | 171,997 | +0.12(+0.43%) |
Mar 29, 2021 | 28.27 | 28.38 | 27.68 | 27.94 | 132,899 | -1.07(-3.69%) |
Mar 26, 2021 | 28.80 | 29.19 | 28.57 | 29.02 | 44,694 | +0.57(+2.02%) |
Mar 25, 2021 | 27.67 | 28.58 | 27.43 | 28.44 | 49,210 | +0.54(+1.94%) |
Mar 24, 2021 | 28.33 | 29.24 | 27.70 | 27.90 | 82,017 | -0.02(-0.06%) |
Mar 23, 2021 | 28.41 | 30.24 | 27.66 | 27.92 | 114,620 | -0.87(-3.01%) |
Mar 22, 2021 | 29.55 | 29.63 | 28.45 | 28.78 | 63,690 | -0.85(-2.86%) |
Mar 19, 2021 | 29.64 | 29.86 | 29.03 | 29.63 | 241,677 | -0.05(-0.17%) |
Mar 18, 2021 | 29.85 | 30.63 | 29.57 | 29.68 | 64,348 | +0.03(+0.09%) |
Mar 17, 2021 | 29.99 | 29.99 | 29.18 | 29.66 | 49,566 | -0.03(-0.09%) |
Mar 16, 2021 | 30.18 | 30.18 | 29.26 | 29.68 | 66,307 | -0.59(-1.95%) |
Mar 15, 2021 | 31.26 | 31.26 | 29.55 | 30.28 | 75,594 | -0.91(-2.91%) |
Mar 12, 2021 | 30.88 | 31.49 | 30.45 | 31.18 | 71,418 | +0.44(+1.42%) |
Mar 11, 2021 | 30.43 | 30.99 | 30.14 | 30.75 | 76,552 | +0.29(+0.96%) |
Mar 10, 2021 | 29.39 | 30.62 | 29.39 | 30.46 | 57,053 | +1.10(+3.74%) |
Mar 09, 2021 | 29.98 | 30.10 | 29.02 | 29.36 | 65,171 | -0.71(-2.37%) |
Mar 08, 2021 | 28.78 | 30.25 | 27.99 | 30.07 | 81,762 | +1.61(+5.66%) |
Mar 05, 2021 | 27.82 | 28.57 | 26.22 | 28.46 | 83,787 | +1.16(+4.24%) |
Mar 04, 2021 | 27.77 | 28.41 | 27.09 | 27.30 | 59,583 | -0.42(-1.51%) |
Mar 03, 2021 | 27.30 | 28.24 | 27.10 | 27.72 | 67,022 | +0.75(+2.80%) |
Mar 02, 2021 | 27.59 | 27.64 | 26.60 | 26.97 | 62,718 | -0.36(-1.32%) |
Mar 01, 2021 | 27.29 | 27.55 | 26.80 | 27.33 | 58,295 | +0.64(+2.41%) |
Feb 26, 2021 | 27.03 | 27.34 | 26.27 | 26.68 | 89,506 | -0.54(-1.98%) |
Feb 25, 2021 | 28.28 | 28.28 | 27.08 | 27.22 | 72,206 | -0.96(-3.41%) |
Feb 24, 2021 | 27.69 | 28.28 | 27.30 | 28.18 | 46,328 | +0.74(+2.69%) |
Feb 23, 2021 | 27.34 | 28.46 | 27.12 | 27.45 | 61,227 | +0.18(+0.66%) |
Feb 22, 2021 | 26.86 | 27.42 | 26.67 | 27.27 | 59,247 | +0.47(+1.76%) |
Feb 19, 2021 | 26.24 | 26.80 | 26.19 | 26.80 | 47,145 | +0.66(+2.52%) |
Feb 18, 2021 | 26.31 | 26.45 | 25.95 | 26.14 | 69,193 | -0.23(-0.88%) |
Feb 17, 2021 | 26.43 | 26.63 | 26.19 | 26.37 | 30,432 | -0.07(-0.26%) |
Feb 16, 2021 | 26.49 | 26.68 | 26.38 | 26.44 | 28,960 | +0.11(+0.42%) |
Feb 12, 2021 | 26.57 | 26.57 | 26.08 | 26.32 | 34,892 | -0.25(-0.94%) |
Feb 11, 2021 | 27.00 | 27.18 | 26.22 | 26.57 | 33,091 | -0.45(-1.65%) |
Feb 10, 2021 | 26.98 | 27.31 | 26.87 | 27.02 | 57,065 | +0.04(+0.16%) |
Feb 09, 2021 | 26.65 | 26.98 | 26.57 | 26.98 | 34,356 | +0.21(+0.77%) |
Feb 08, 2021 | 26.34 | 26.77 | 26.34 | 26.77 | 55,685 | +0.38(+1.43%) |
Feb 05, 2021 | 27.14 | 27.14 | 26.14 | 26.39 | 75,502 | -0.64(-2.38%) |
Feb 04, 2021 | 26.27 | 27.05 | 26.27 | 27.04 | 66,628 | +0.70(+2.67%) |
Feb 03, 2021 | 26.39 | 26.82 | 25.96 | 26.33 | 66,788 | -0.24(-0.89%) |
Feb 02, 2021 | 26.57 | 26.78 | 25.94 | 26.57 | 68,615 | +0.30(+1.13%) |