Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.07 | 29.79 | 28.26 | 28.86 | 200,400 | -0.69(-2.34%) |
Apr 29, 2021 | 30.23 | 30.80 | 28.71 | 29.55 | 218,126 | -0.57(-1.89%) |
Apr 28, 2021 | 28.99 | 30.25 | 28.70 | 30.12 | 213,905 | +1.51(+5.28%) |
Apr 27, 2021 | 30.47 | 30.56 | 28.60 | 28.61 | 207,225 | -1.41(-4.70%) |
Apr 26, 2021 | 29.61 | 30.43 | 29.44 | 30.02 | 366,584 | +0.59(+2.00%) |
Apr 23, 2021 | 30.50 | 33.20 | 29.01 | 29.43 | 952,700 | -0.47(-1.57%) |
Apr 22, 2021 | 28.41 | 30.19 | 27.95 | 29.90 | 821,844 | +1.49(+5.24%) |
Apr 21, 2021 | 27.36 | 28.48 | 26.60 | 28.41 | 654,516 | +1.19(+4.37%) |
Apr 20, 2021 | 29.71 | 30.41 | 27.20 | 27.22 | 403,429 | -2.73(-9.12%) |
Apr 19, 2021 | 28.19 | 29.98 | 28.07 | 29.95 | 649,130 | +1.43(+5.01%) |
Apr 16, 2021 | 27.01 | 28.88 | 27.00 | 28.52 | 181,200 | +1.27(+4.66%) |
Apr 15, 2021 | 28.66 | 28.77 | 27.14 | 27.25 | 124,226 | -0.99(-3.51%) |
Apr 14, 2021 | 28.55 | 28.88 | 27.57 | 28.24 | 272,589 | +0.13(+0.46%) |
Apr 13, 2021 | 28.41 | 28.45 | 27.07 | 28.11 | 149,072 | +0.19(+0.68%) |
Apr 12, 2021 | 27.50 | 29.45 | 27.41 | 27.92 | 504,613 | -0.28(-0.99%) |
Apr 09, 2021 | 29.42 | 29.42 | 28.09 | 28.20 | 251,600 | -0.87(-2.99%) |
Apr 08, 2021 | 28.87 | 29.68 | 28.64 | 29.07 | 307,040 | +0.07(+0.24%) |
Apr 07, 2021 | 28.40 | 29.88 | 28.40 | 29.00 | 503,126 | +0.57(+2.00%) |
Apr 06, 2021 | 28.63 | 29.98 | 28.05 | 28.43 | 444,312 | -0.65(-2.24%) |
Apr 05, 2021 | 26.26 | 29.49 | 26.14 | 29.08 | 1,144,612 | +2.78(+10.57%) |
Apr 01, 2021 | 26.40 | 26.75 | 23.93 | 26.30 | 1,754,700 | -0.09(-0.34%) |
Mar 31, 2021 | 27.83 | 28.86 | 25.50 | 26.39 | 3,669,549 | -3.25(-10.96%) |
Mar 30, 2021 | 29.03 | 29.98 | 28.91 | 29.64 | 860,183 | +0.23(+0.78%) |
Mar 29, 2021 | 29.07 | 29.90 | 28.98 | 29.41 | 846,854 | +0.11(+0.38%) |
Mar 26, 2021 | 28.97 | 30.24 | 28.90 | 29.30 | 459,700 | +0.48(+1.67%) |
Mar 25, 2021 | 29.48 | 29.98 | 28.03 | 28.82 | 1,003,468 | -1.13(-3.77%) |
Mar 24, 2021 | 31.02 | 31.99 | 27.86 | 29.95 | 1,222,538 | -1.05(-3.39%) |
Mar 23, 2021 | 31.43 | 32.50 | 30.25 | 31.00 | 2,495,570 | -0.41(-1.31%) |
Mar 22, 2021 | 29.36 | 31.75 | 29.36 | 31.41 | 1,046,778 | +1.61(+5.40%) |
Mar 19, 2021 | 30.60 | 31.55 | 29.60 | 29.80 | 1,377,000 | -0.30(-1.00%) |
Mar 18, 2021 | 32.33 | 32.96 | 29.60 | 30.10 | 2,825,795 | -4.65(-13.38%) |