Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.03 | 30.64 | 30.03 | 30.25 | 460,400 | -0.04(-0.13%) |
Apr 29, 2021 | 30.35 | 30.53 | 29.81 | 30.29 | 379,691 | +0.24(+0.80%) |
Apr 28, 2021 | 30.06 | 30.56 | 29.51 | 30.05 | 619,556 | -0.16(-0.53%) |
Apr 27, 2021 | 30.63 | 30.83 | 29.71 | 30.21 | 770,580 | -0.12(-0.40%) |
Apr 26, 2021 | 31.19 | 31.19 | 30.20 | 30.33 | 589,467 | -0.79(-2.54%) |
Apr 23, 2021 | 30.25 | 31.29 | 30.12 | 31.12 | 612,700 | +0.90(+2.98%) |
Apr 22, 2021 | 30.17 | 30.56 | 29.81 | 30.22 | 566,799 | +0.41(+1.38%) |
Apr 21, 2021 | 29.39 | 30.00 | 29.30 | 29.81 | 443,548 | +0.24(+0.81%) |
Apr 20, 2021 | 29.76 | 30.07 | 29.25 | 29.57 | 522,084 | -0.18(-0.61%) |
Apr 19, 2021 | 29.75 | 29.95 | 29.20 | 29.75 | 447,700 | -0.15(-0.50%) |
Apr 16, 2021 | 29.40 | 29.98 | 29.12 | 29.90 | 408,800 | +0.82(+2.82%) |
Apr 15, 2021 | 29.25 | 29.39 | 28.83 | 29.08 | 585,838 | +0.01(+0.03%) |
Apr 14, 2021 | 28.48 | 29.11 | 28.26 | 29.07 | 609,482 | +0.83(+2.94%) |
Apr 13, 2021 | 28.67 | 28.99 | 28.16 | 28.24 | 493,211 | -0.09(-0.32%) |
Apr 12, 2021 | 28.00 | 28.43 | 27.58 | 28.33 | 514,537 | +0.48(+1.72%) |
Apr 09, 2021 | 27.61 | 27.90 | 27.08 | 27.85 | 371,600 | +0.31(+1.13%) |
Apr 08, 2021 | 27.36 | 27.65 | 26.98 | 27.54 | 608,932 | +0.29(+1.06%) |
Apr 07, 2021 | 27.16 | 27.44 | 26.75 | 27.25 | 410,387 | +0.23(+0.85%) |
Apr 06, 2021 | 27.01 | 27.61 | 26.99 | 27.02 | 372,204 | +0.01(+0.04%) |
Apr 05, 2021 | 27.25 | 27.30 | 26.79 | 27.01 | 281,102 | +0.07(+0.26%) |
Apr 01, 2021 | 26.80 | 27.16 | 26.42 | 26.94 | 388,000 | +0.11(+0.41%) |
Mar 31, 2021 | 27.33 | 27.44 | 26.83 | 26.83 | 446,940 | -0.21(-0.78%) |
Mar 30, 2021 | 26.43 | 27.10 | 26.30 | 27.04 | 360,700 | +0.46(+1.73%) |
Mar 29, 2021 | 27.05 | 27.66 | 26.35 | 26.58 | 571,085 | -0.53(-1.95%) |
Mar 26, 2021 | 26.76 | 27.39 | 26.50 | 27.11 | 692,500 | +0.46(+1.73%) |
Mar 25, 2021 | 25.85 | 26.66 | 25.26 | 26.65 | 859,634 | +0.51(+1.95%) |
Mar 24, 2021 | 27.56 | 27.67 | 26.03 | 26.14 | 865,740 | -1.10(-4.04%) |
Mar 23, 2021 | 28.16 | 28.32 | 27.11 | 27.24 | 558,899 | -1.11(-3.92%) |
Mar 22, 2021 | 28.89 | 29.24 | 28.29 | 28.35 | 770,533 | +0.68(+2.46%) |
Mar 19, 2021 | 28.12 | 28.12 | 27.40 | 27.67 | 539,500 | -0.08(-0.29%) |
Mar 18, 2021 | 27.87 | 28.11 | 27.60 | 27.75 | 721,890 | -0.12(-0.43%) |
Mar 17, 2021 | 28.15 | 28.23 | 27.63 | 27.87 | 578,856 | -0.38(-1.35%) |
Mar 16, 2021 | 28.89 | 28.96 | 28.24 | 28.25 | 730,708 | -0.54(-1.88%) |
Mar 15, 2021 | 28.50 | 28.83 | 27.72 | 28.79 | 425,956 | +0.18(+0.63%) |
Mar 12, 2021 | 28.65 | 29.10 | 28.60 | 28.61 | 801,300 | -0.11(-0.38%) |
Mar 11, 2021 | 27.84 | 28.78 | 27.41 | 28.72 | 624,352 | +1.31(+4.78%) |
Mar 10, 2021 | 27.81 | 27.81 | 27.00 | 27.41 | 688,377 | +1.08(+4.10%) |
Mar 09, 2021 | 26.54 | 26.90 | 26.25 | 26.33 | 411,095 | +0.25(+0.96%) |
Mar 08, 2021 | 25.87 | 26.68 | 25.79 | 26.08 | 832,347 | +0.30(+1.16%) |
Mar 05, 2021 | 25.19 | 25.82 | 24.55 | 25.78 | 867,600 | +0.82(+3.29%) |
Mar 04, 2021 | 25.37 | 25.79 | 24.20 | 24.96 | 825,732 | -0.66(-2.58%) |
Mar 03, 2021 | 26.21 | 26.50 | 25.37 | 25.62 | 734,511 | -0.52(-1.99%) |
Mar 02, 2021 | 26.31 | 26.83 | 25.78 | 26.14 | 1,089,705 | -1.06(-3.90%) |
Mar 01, 2021 | 26.32 | 27.29 | 25.92 | 27.20 | 1,128,133 | +1.55(+6.04%) |
Feb 26, 2021 | 25.17 | 26.02 | 24.46 | 25.65 | 1,225,800 | +0.43(+1.70%) |
Feb 25, 2021 | 26.13 | 26.47 | 25.10 | 25.22 | 578,208 | -0.81(-3.11%) |
Feb 24, 2021 | 25.36 | 26.42 | 25.11 | 26.03 | 755,225 | +0.65(+2.56%) |
Feb 23, 2021 | 25.13 | 25.59 | 24.88 | 25.38 | 712,949 | +0.00(+0.00%) |
Feb 22, 2021 | 24.74 | 25.96 | 24.54 | 25.38 | 871,552 | +0.63(+2.55%) |
Feb 19, 2021 | 24.99 | 25.29 | 24.72 | 24.75 | 477,300 | -0.11(-0.44%) |
Feb 18, 2021 | 24.59 | 25.01 | 24.48 | 24.86 | 401,351 | +0.02(+0.08%) |
Feb 17, 2021 | 24.14 | 24.84 | 23.95 | 24.84 | 581,228 | +0.59(+2.43%) |
Feb 16, 2021 | 23.72 | 24.32 | 23.65 | 24.25 | 488,681 | +0.61(+2.58%) |
Feb 12, 2021 | 23.26 | 23.67 | 23.11 | 23.64 | 304,400 | +0.36(+1.55%) |
Feb 11, 2021 | 23.20 | 23.28 | 22.91 | 23.28 | 433,263 | +0.22(+0.95%) |
Feb 10, 2021 | 23.41 | 23.41 | 22.42 | 23.06 | 639,401 | -0.16(-0.69%) |
Feb 09, 2021 | 23.23 | 23.56 | 22.48 | 23.22 | 668,380 | -0.11(-0.47%) |
Feb 08, 2021 | 23.02 | 23.33 | 22.57 | 23.33 | 1,026,160 | +0.51(+2.23%) |
Feb 05, 2021 | 23.57 | 23.60 | 22.48 | 22.82 | 1,228,300 | -0.30(-1.30%) |
Feb 04, 2021 | 22.24 | 24.15 | 21.29 | 23.12 | 2,079,442 | +0.18(+0.78%) |
Feb 03, 2021 | 22.82 | 23.29 | 22.36 | 22.94 | 1,776,593 | +0.29(+1.28%) |
Feb 02, 2021 | 22.93 | 22.93 | 22.12 | 22.65 | 1,495,389 | +0.12(+0.53%) |