Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.58 | 29.67 | 28.90 | 29.36 | 1,889,677 | -0.12(-0.41%) |
Apr 29, 2021 | 29.03 | 29.61 | 28.88 | 29.48 | 1,379,883 | +0.45(+1.56%) |
Apr 28, 2021 | 29.24 | 29.26 | 28.71 | 29.03 | 1,153,817 | +0.00(+0.00%) |
Apr 27, 2021 | 29.03 | 29.23 | 28.99 | 29.03 | 774,755 | -0.01(-0.03%) |
Apr 26, 2021 | 28.86 | 29.21 | 28.77 | 29.04 | 788,168 | +0.15(+0.53%) |
Apr 23, 2021 | 28.18 | 29.03 | 28.13 | 28.88 | 784,496 | +0.70(+2.48%) |
Apr 22, 2021 | 28.62 | 28.70 | 28.16 | 28.18 | 1,127,504 | -0.43(-1.49%) |
Apr 21, 2021 | 27.75 | 28.74 | 27.58 | 28.61 | 1,411,182 | +0.65(+2.32%) |
Apr 20, 2021 | 28.34 | 28.55 | 27.69 | 27.96 | 1,457,297 | -0.59(-2.06%) |
Apr 19, 2021 | 28.53 | 28.76 | 28.21 | 28.55 | 1,216,854 | +0.12(+0.42%) |
Apr 16, 2021 | 28.48 | 28.58 | 28.18 | 28.43 | 648,281 | +0.01(+0.03%) |
Apr 15, 2021 | 27.96 | 28.50 | 27.96 | 28.42 | 1,035,135 | +0.76(+2.75%) |
Apr 14, 2021 | 27.32 | 28.00 | 27.32 | 27.66 | 461,284 | +0.22(+0.81%) |
Apr 13, 2021 | 27.89 | 28.09 | 27.22 | 27.44 | 581,335 | -0.38(-1.38%) |
Apr 12, 2021 | 27.65 | 27.91 | 27.48 | 27.83 | 450,862 | +0.17(+0.62%) |
Apr 09, 2021 | 27.55 | 27.83 | 27.33 | 27.65 | 1,164,329 | +0.11(+0.40%) |
Apr 08, 2021 | 27.88 | 28.01 | 27.38 | 27.54 | 984,787 | +0.03(+0.09%) |
Apr 07, 2021 | 27.97 | 28.18 | 27.45 | 27.52 | 1,009,614 | -0.40(-1.44%) |
Apr 06, 2021 | 27.90 | 28.49 | 27.62 | 27.92 | 784,167 | +0.22(+0.80%) |
Apr 05, 2021 | 27.68 | 27.76 | 27.28 | 27.70 | 961,348 | +0.28(+1.03%) |
Apr 01, 2021 | 26.61 | 27.48 | 26.37 | 27.42 | 1,158,590 | +0.82(+3.08%) |
Mar 31, 2021 | 26.37 | 26.96 | 26.34 | 26.60 | 968,816 | +0.13(+0.48%) |
Mar 30, 2021 | 26.13 | 26.54 | 25.99 | 26.47 | 940,183 | +0.41(+1.57%) |
Mar 29, 2021 | 26.37 | 26.80 | 25.97 | 26.06 | 1,402,100 | -0.84(-3.11%) |
Mar 26, 2021 | 26.54 | 26.93 | 26.45 | 26.89 | 946,361 | +0.59(+2.24%) |
Mar 25, 2021 | 25.81 | 26.43 | 25.50 | 26.31 | 1,232,308 | +0.56(+2.19%) |
Mar 24, 2021 | 25.92 | 26.53 | 25.72 | 25.74 | 873,510 | +0.01(+0.03%) |
Mar 23, 2021 | 26.89 | 26.98 | 25.68 | 25.73 | 1,483,213 | -1.45(-5.34%) |
Mar 22, 2021 | 27.41 | 27.62 | 26.98 | 27.18 | 1,005,905 | -0.25(-0.90%) |
Mar 19, 2021 | 27.42 | 27.94 | 27.01 | 27.43 | 3,996,035 | +0.04(+0.16%) |
Mar 18, 2021 | 27.46 | 28.35 | 27.38 | 27.39 | 1,311,697 | -0.13(-0.47%) |
Mar 17, 2021 | 26.90 | 27.53 | 26.83 | 27.52 | 859,829 | +0.52(+1.93%) |
Mar 16, 2021 | 27.67 | 27.70 | 26.92 | 27.00 | 796,571 | -0.67(-2.44%) |
Mar 15, 2021 | 27.23 | 27.67 | 27.02 | 27.67 | 871,090 | +0.41(+1.50%) |
Mar 12, 2021 | 26.97 | 27.44 | 26.95 | 27.26 | 733,313 | +0.01(+0.03%) |
Mar 11, 2021 | 26.83 | 27.25 | 26.78 | 27.25 | 906,284 | +0.48(+1.79%) |
Mar 10, 2021 | 26.35 | 26.83 | 26.10 | 26.78 | 815,052 | +0.70(+2.69%) |
Mar 09, 2021 | 25.92 | 26.43 | 25.81 | 26.07 | 957,633 | +0.38(+1.50%) |
Mar 08, 2021 | 25.85 | 26.34 | 25.67 | 25.69 | 1,287,281 | +0.20(+0.77%) |
Mar 05, 2021 | 25.02 | 25.56 | 24.36 | 25.49 | 1,570,046 | +0.91(+3.68%) |
Mar 04, 2021 | 24.67 | 25.02 | 24.12 | 24.59 | 2,444,347 | -0.07(-0.28%) |
Mar 03, 2021 | 25.55 | 25.72 | 24.62 | 24.66 | 1,447,106 | -0.72(-2.83%) |
Mar 02, 2021 | 25.72 | 25.84 | 25.23 | 25.37 | 1,117,020 | -0.38(-1.46%) |
Mar 01, 2021 | 25.61 | 25.97 | 25.43 | 25.75 | 1,627,582 | +0.79(+3.18%) |
Feb 26, 2021 | 25.26 | 25.46 | 24.70 | 24.96 | 1,273,137 | -0.38(-1.52%) |
Feb 25, 2021 | 26.21 | 26.47 | 25.33 | 25.34 | 1,821,165 | -0.75(-2.88%) |
Feb 24, 2021 | 25.23 | 26.35 | 25.20 | 26.09 | 2,137,213 | +0.84(+3.31%) |
Feb 23, 2021 | 24.33 | 25.36 | 23.87 | 25.26 | 2,141,249 | +0.38(+1.51%) |
Feb 22, 2021 | 25.07 | 25.35 | 24.87 | 24.88 | 1,235,405 | -0.32(-1.29%) |
Feb 19, 2021 | 24.60 | 25.21 | 24.51 | 25.20 | 2,160,117 | +0.94(+3.87%) |
Feb 18, 2021 | 24.67 | 24.79 | 24.26 | 24.26 | 1,237,855 | -0.58(-2.34%) |
Feb 17, 2021 | 25.65 | 25.91 | 24.69 | 24.85 | 1,901,376 | -1.08(-4.18%) |
Feb 16, 2021 | 25.70 | 26.31 | 25.41 | 25.93 | 2,010,320 | +0.67(+2.67%) |
Feb 12, 2021 | 25.88 | 26.01 | 25.20 | 25.26 | 2,095,360 | -0.72(-2.76%) |
Feb 11, 2021 | 26.39 | 26.42 | 25.51 | 25.97 | 1,383,536 | -0.32(-1.22%) |
Feb 10, 2021 | 26.27 | 26.62 | 26.07 | 26.29 | 1,518,499 | +0.18(+0.68%) |
Feb 09, 2021 | 26.16 | 26.35 | 25.63 | 26.12 | 2,368,988 | +0.03(+0.13%) |
Feb 08, 2021 | 26.40 | 26.82 | 25.91 | 26.08 | 11,109,567 | -0.03(-0.10%) |
Feb 05, 2021 | 25.80 | 26.50 | 25.64 | 26.11 | 12,374,777 | +1.16(+4.67%) |
Feb 04, 2021 | 25.83 | 25.87 | 24.50 | 24.94 | 4,014,153 | -2.41(-8.82%) |
Feb 03, 2021 | 26.75 | 27.39 | 26.66 | 27.36 | 719,630 | +0.53(+1.98%) |
Feb 02, 2021 | 27.20 | 27.41 | 26.66 | 26.82 | 850,205 | -0.08(-0.31%) |