Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.87 | 27.96 | 27.64 | 27.73 | 1,570,252 | -0.46(-1.65%) |
Apr 29, 2021 | 28.30 | 28.30 | 27.91 | 28.19 | 1,160,134 | -0.13(-0.46%) |
Apr 28, 2021 | 28.18 | 28.36 | 28.18 | 28.33 | 494,759 | +0.05(+0.19%) |
Apr 27, 2021 | 28.22 | 28.30 | 28.18 | 28.27 | 462,478 | -0.08(-0.28%) |
Apr 26, 2021 | 28.25 | 28.35 | 28.23 | 28.35 | 707,998 | +0.11(+0.40%) |
Apr 23, 2021 | 27.99 | 28.32 | 27.95 | 28.24 | 2,406,391 | +0.35(+1.26%) |
Apr 22, 2021 | 27.99 | 28.07 | 27.84 | 27.89 | 707,660 | -0.12(-0.44%) |
Apr 21, 2021 | 27.52 | 28.01 | 27.48 | 28.01 | 836,497 | +0.23(+0.82%) |
Apr 20, 2021 | 28.05 | 28.05 | 27.66 | 27.78 | 1,212,985 | -0.61(-2.16%) |
Apr 19, 2021 | 28.43 | 28.47 | 28.30 | 28.40 | 516,727 | -0.03(-0.09%) |
Apr 16, 2021 | 28.23 | 28.45 | 28.21 | 28.42 | 1,877,805 | +0.32(+1.16%) |
Apr 15, 2021 | 28.06 | 28.10 | 27.94 | 28.10 | 655,514 | +0.08(+0.28%) |
Apr 14, 2021 | 27.92 | 28.10 | 27.91 | 28.02 | 2,105,038 | -0.11(-0.37%) |
Apr 13, 2021 | 27.91 | 28.16 | 27.86 | 28.12 | 5,577,339 | +0.35(+1.26%) |
Apr 12, 2021 | 27.84 | 27.86 | 27.73 | 27.77 | 474,804 | -0.03(-0.09%) |
Apr 09, 2021 | 27.76 | 27.80 | 27.68 | 27.80 | 507,952 | -0.11(-0.38%) |
Apr 08, 2021 | 27.98 | 27.98 | 27.84 | 27.91 | 422,256 | -0.15(-0.53%) |
Apr 07, 2021 | 27.99 | 28.12 | 27.98 | 28.05 | 291,107 | +0.05(+0.19%) |
Apr 06, 2021 | 27.96 | 28.02 | 27.91 | 28.00 | 1,266,070 | -0.43(-1.51%) |
Apr 05, 2021 | 28.16 | 28.44 | 28.13 | 28.43 | 479,057 | +0.52(+1.85%) |
Apr 01, 2021 | 27.67 | 27.95 | 27.62 | 27.91 | 518,439 | +0.27(+0.98%) |
Mar 31, 2021 | 27.63 | 27.75 | 27.58 | 27.64 | 551,198 | +0.02(+0.06%) |
Mar 30, 2021 | 27.44 | 27.66 | 27.44 | 27.62 | 620,364 | +0.04(+0.13%) |
Mar 29, 2021 | 27.48 | 27.94 | 27.40 | 27.59 | 641,783 | +0.01(+0.03%) |
Mar 26, 2021 | 27.40 | 27.61 | 27.38 | 27.58 | 798,862 | +0.23(+0.83%) |
Mar 25, 2021 | 27.15 | 27.39 | 27.09 | 27.35 | 1,807,495 | +0.15(+0.55%) |
Mar 24, 2021 | 27.20 | 27.39 | 27.19 | 27.20 | 1,410,807 | +0.07(+0.26%) |
Mar 23, 2021 | 27.28 | 27.41 | 27.11 | 27.13 | 2,984,320 | -0.40(-1.47%) |
Mar 22, 2021 | 27.51 | 27.62 | 27.43 | 27.54 | 2,046,678 | +0.08(+0.29%) |
Mar 19, 2021 | 27.42 | 27.52 | 27.22 | 27.46 | 1,017,387 | +0.00(+0.00%) |
Mar 18, 2021 | 27.58 | 27.74 | 27.44 | 27.46 | 828,484 | -0.33(-1.20%) |
Mar 17, 2021 | 27.56 | 27.86 | 27.48 | 27.79 | 542,971 | +0.25(+0.89%) |
Mar 16, 2021 | 27.63 | 27.63 | 27.45 | 27.55 | 553,853 | -0.02(-0.06%) |
Mar 15, 2021 | 27.62 | 27.64 | 27.37 | 27.56 | 670,062 | -0.17(-0.60%) |
Mar 12, 2021 | 27.47 | 27.73 | 27.42 | 27.73 | 535,538 | +0.06(+0.22%) |
Mar 11, 2021 | 27.62 | 27.69 | 27.44 | 27.67 | 771,947 | +0.25(+0.93%) |
Mar 10, 2021 | 27.24 | 27.42 | 27.17 | 27.41 | 785,869 | +0.34(+1.26%) |
Mar 09, 2021 | 27.14 | 27.14 | 27.03 | 27.07 | 639,038 | +0.25(+0.92%) |
Mar 08, 2021 | 26.69 | 27.01 | 26.68 | 26.83 | 1,286,035 | +0.32(+1.19%) |
Mar 05, 2021 | 26.55 | 26.55 | 26.11 | 26.51 | 1,250,046 | +0.29(+1.10%) |
Mar 04, 2021 | 26.55 | 26.69 | 26.04 | 26.22 | 2,284,487 | -0.14(-0.53%) |
Mar 03, 2021 | 26.46 | 26.55 | 26.23 | 26.36 | 818,252 | -0.34(-1.28%) |
Mar 02, 2021 | 26.65 | 26.74 | 26.55 | 26.70 | 845,579 | -0.04(-0.13%) |
Mar 01, 2021 | 26.53 | 26.77 | 26.50 | 26.74 | 862,038 | +0.49(+1.87%) |
Feb 26, 2021 | 26.55 | 26.55 | 26.23 | 26.25 | 2,242,241 | -0.18(-0.70%) |
Feb 25, 2021 | 26.89 | 26.96 | 26.34 | 26.43 | 1,471,662 | -0.36(-1.34%) |
Feb 24, 2021 | 26.48 | 26.82 | 26.44 | 26.79 | 803,921 | +0.22(+0.83%) |
Feb 23, 2021 | 26.47 | 26.61 | 26.12 | 26.57 | 1,266,490 | +0.06(+0.23%) |
Feb 22, 2021 | 26.44 | 26.64 | 26.41 | 26.51 | 1,155,852 | -0.04(-0.17%) |
Feb 19, 2021 | 26.59 | 26.69 | 26.51 | 26.55 | 665,490 | +0.08(+0.30%) |
Feb 18, 2021 | 26.41 | 26.52 | 26.26 | 26.48 | 885,734 | -0.16(-0.59%) |
Feb 17, 2021 | 26.54 | 26.63 | 26.44 | 26.63 | 1,272,998 | -0.32(-1.17%) |
Feb 16, 2021 | 26.98 | 27.04 | 26.84 | 26.95 | 1,051,539 | -0.18(-0.68%) |
Feb 12, 2021 | 26.78 | 27.13 | 26.76 | 27.13 | 1,212,429 | +0.18(+0.65%) |
Feb 11, 2021 | 26.98 | 26.99 | 26.77 | 26.96 | 821,995 | +0.13(+0.49%) |
Feb 10, 2021 | 26.98 | 26.98 | 26.69 | 26.83 | 795,772 | -0.09(-0.33%) |
Feb 09, 2021 | 26.80 | 26.93 | 26.75 | 26.91 | 675,722 | -0.07(-0.26%) |
Feb 08, 2021 | 26.96 | 27.00 | 26.84 | 26.98 | 1,367,889 | +0.32(+1.18%) |
Feb 05, 2021 | 26.58 | 26.67 | 26.35 | 26.67 | 1,088,974 | +0.41(+1.57%) |
Feb 04, 2021 | 25.98 | 26.30 | 25.94 | 26.26 | 608,166 | +0.31(+1.18%) |
Feb 03, 2021 | 25.88 | 25.97 | 25.75 | 25.95 | 2,349,630 | +0.13(+0.51%) |
Feb 02, 2021 | 25.27 | 25.86 | 25.22 | 25.82 | 3,512,256 | +0.62(+2.47%) |