Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.09 | 30.21 | 29.94 | 29.99 | 3,718 | -0.21(-0.70%) |
Apr 29, 2021 | 30.49 | 30.49 | 30.13 | 30.20 | 3,250 | -0.15(-0.49%) |
Apr 28, 2021 | 30.22 | 30.46 | 30.22 | 30.35 | 5,332 | +0.12(+0.40%) |
Apr 27, 2021 | 30.31 | 30.32 | 30.23 | 30.23 | 5,144 | -0.02(-0.07%) |
Apr 26, 2021 | 30.22 | 30.27 | 30.12 | 30.25 | 7,054 | +0.08(+0.27%) |
Apr 23, 2021 | 30.09 | 30.18 | 30.09 | 30.17 | 4,517 | +0.19(+0.63%) |
Apr 22, 2021 | 30.15 | 30.15 | 29.98 | 29.98 | 1,458 | -0.17(-0.56%) |
Apr 21, 2021 | 29.98 | 30.15 | 29.96 | 30.15 | 2,401 | +0.23(+0.77%) |
Apr 20, 2021 | 29.99 | 29.99 | 29.79 | 29.92 | 2,453 | -0.14(-0.47%) |
Apr 19, 2021 | 30.30 | 30.30 | 30.01 | 30.06 | 2,156 | -0.25(-0.82%) |
Apr 16, 2021 | 30.36 | 30.36 | 30.24 | 30.31 | 2,445 | +0.01(+0.03%) |
Apr 15, 2021 | 30.18 | 30.30 | 30.18 | 30.30 | 2,606 | +0.26(+0.87%) |
Apr 14, 2021 | 30.22 | 30.22 | 29.98 | 30.04 | 3,819 | -0.01(-0.03%) |
Apr 13, 2021 | 30.03 | 30.10 | 29.98 | 30.05 | 3,302 | +0.09(+0.30%) |
Apr 12, 2021 | 30.13 | 30.13 | 29.96 | 29.96 | 3,602 | -0.23(-0.76%) |
Apr 09, 2021 | 30.16 | 30.22 | 30.15 | 30.19 | 3,643 | -0.05(-0.17%) |
Apr 08, 2021 | 29.97 | 30.24 | 29.97 | 30.24 | 3,655 | +0.39(+1.31%) |
Apr 07, 2021 | 30.01 | 30.01 | 29.85 | 29.85 | 6,845 | -0.16(-0.53%) |
Apr 06, 2021 | 29.79 | 30.02 | 29.79 | 30.01 | 2,930 | +0.28(+0.94%) |
Apr 05, 2021 | 29.80 | 29.80 | 29.66 | 29.73 | 6,623 | +0.11(+0.37%) |
Apr 01, 2021 | 29.62 | 29.62 | 29.62 | 0 | +0.40(+1.37%) | |
Mar 31, 2021 | 29.00 | 29.22 | 29.00 | 29.22 | 1,381 | +0.26(+0.90%) |
Mar 30, 2021 | 28.76 | 28.98 | 28.76 | 28.96 | 2,050 | +0.03(+0.10%) |
Mar 29, 2021 | 29.05 | 29.05 | 28.83 | 28.93 | 4,538 | -0.19(-0.65%) |
Mar 26, 2021 | 28.98 | 29.12 | 28.85 | 29.12 | 3,593 | +0.28(+0.97%) |
Mar 25, 2021 | 28.58 | 28.86 | 28.43 | 28.84 | 4,379 | -0.04(-0.14%) |
Mar 24, 2021 | 29.20 | 29.20 | 28.88 | 28.88 | 1,377 | -0.17(-0.59%) |
Mar 23, 2021 | 29.49 | 29.49 | 29.05 | 29.05 | 3,684 | -0.55(-1.86%) |
Mar 22, 2021 | 29.62 | 29.75 | 29.59 | 29.60 | 5,644 | -0.01(-0.03%) |
Mar 19, 2021 | 29.41 | 29.63 | 29.41 | 29.61 | 2,576 | -0.15(-0.50%) |
Mar 18, 2021 | 29.72 | 29.82 | 29.72 | 29.76 | 1,139 | -0.12(-0.40%) |
Mar 17, 2021 | 29.77 | 29.96 | 29.63 | 29.88 | 3,252 | +0.06(+0.20%) |
Mar 16, 2021 | 30.00 | 30.00 | 29.74 | 29.82 | 6,879 | -0.11(-0.37%) |
Mar 15, 2021 | 29.89 | 29.97 | 29.86 | 29.93 | 3,562 | +0.21(+0.71%) |
Mar 12, 2021 | 29.60 | 29.74 | 29.58 | 29.72 | 3,088 | -0.09(-0.30%) |
Mar 11, 2021 | 29.67 | 29.81 | 29.65 | 29.81 | 6,358 | +0.39(+1.33%) |
Mar 10, 2021 | 29.53 | 29.53 | 29.33 | 29.42 | 5,681 | +0.10(+0.34%) |
Mar 09, 2021 | 29.17 | 29.41 | 29.17 | 29.32 | 3,459 | +0.46(+1.59%) |
Mar 08, 2021 | 28.76 | 29.05 | 28.76 | 28.86 | 4,959 | +0.08(+0.28%) |
Mar 05, 2021 | 28.72 | 28.78 | 28.09 | 28.78 | 12,362 | +0.27(+0.95%) |
Mar 04, 2021 | 28.88 | 28.88 | 28.30 | 28.51 | 3,452 | -0.44(-1.52%) |
Mar 03, 2021 | 28.97 | 29.05 | 28.88 | 28.95 | 2,980 | -0.21(-0.72%) |
Mar 02, 2021 | 29.10 | 29.16 | 29.01 | 29.16 | 11,216 | +0.11(+0.38%) |
Mar 01, 2021 | 29.05 | 29.12 | 28.93 | 29.05 | 23,920 | +0.31(+1.08%) |
Feb 26, 2021 | 28.78 | 28.80 | 28.40 | 28.74 | 3,984 | -0.08(-0.28%) |
Feb 25, 2021 | 29.27 | 29.27 | 28.78 | 28.82 | 9,441 | -0.50(-1.71%) |
Feb 24, 2021 | 28.97 | 29.32 | 28.97 | 29.32 | 1,549 | +0.40(+1.38%) |
Feb 23, 2021 | 29.01 | 29.02 | 28.59 | 28.92 | 1,803 | -0.35(-1.20%) |
Feb 22, 2021 | 29.20 | 29.28 | 29.18 | 29.27 | 2,664 | +0.17(+0.58%) |
Feb 19, 2021 | 29.12 | 29.14 | 29.07 | 29.10 | 1,200 | +0.09(+0.31%) |
Feb 18, 2021 | 29.11 | 29.12 | 28.91 | 29.01 | 3,996 | -0.16(-0.55%) |
Feb 17, 2021 | 29.33 | 29.33 | 29.04 | 29.17 | 2,058 | -0.32(-1.09%) |
Feb 16, 2021 | 29.65 | 29.65 | 29.42 | 29.49 | 7,417 | +0.00(+0.00%) |
Feb 12, 2021 | 29.49 | 29.49 | 29.49 | 0 | +0.14(+0.48%) | |
Feb 11, 2021 | 29.77 | 29.77 | 29.30 | 29.35 | 3,773 | -0.37(-1.24%) |
Feb 10, 2021 | 29.92 | 29.92 | 29.67 | 29.72 | 1,133 | +0.07(+0.24%) |
Feb 09, 2021 | 29.62 | 29.65 | 29.58 | 29.65 | 3,979 | +0.07(+0.24%) |
Feb 08, 2021 | 29.42 | 29.59 | 29.42 | 29.58 | 3,946 | +0.38(+1.30%) |
Feb 05, 2021 | 29.11 | 29.20 | 29.11 | 29.20 | 4,711 | +0.26(+0.90%) |
Feb 04, 2021 | 28.84 | 28.94 | 28.84 | 28.94 | 10,414 | +0.13(+0.45%) |
Feb 03, 2021 | 28.75 | 28.81 | 28.70 | 28.81 | 4,148 | +0.19(+0.66%) |
Feb 02, 2021 | 28.69 | 28.71 | 28.60 | 28.62 | 1,501 | -0.12(-0.42%) |