Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.07 | 29.17 | 28.79 | 28.95 | 670,237 | -0.17(-0.59%) |
Apr 29, 2021 | 28.85 | 29.26 | 28.67 | 29.12 | 2,009,889 | +0.47(+1.63%) |
Apr 28, 2021 | 28.89 | 28.89 | 28.66 | 28.66 | 1,297,543 | -0.07(-0.24%) |
Apr 27, 2021 | 28.53 | 28.80 | 27.91 | 28.72 | 1,582,366 | +0.35(+1.25%) |
Apr 26, 2021 | 28.60 | 28.97 | 28.21 | 28.37 | 3,730,003 | -0.14(-0.48%) |
Apr 23, 2021 | 28.67 | 28.79 | 28.33 | 28.51 | 1,130,772 | -0.02(-0.06%) |
Apr 22, 2021 | 28.70 | 28.94 | 28.45 | 28.53 | 1,930,303 | -0.19(-0.66%) |
Apr 21, 2021 | 28.38 | 28.91 | 28.24 | 28.72 | 1,259,108 | +0.41(+1.43%) |
Apr 20, 2021 | 27.99 | 28.39 | 27.99 | 28.31 | 1,120,328 | +0.15(+0.52%) |
Apr 19, 2021 | 28.15 | 28.30 | 27.86 | 28.16 | 1,145,172 | +0.09(+0.31%) |
Apr 16, 2021 | 27.89 | 28.27 | 27.57 | 28.08 | 797,912 | +0.35(+1.24%) |
Apr 15, 2021 | 27.94 | 28.03 | 27.49 | 27.73 | 1,015,643 | -0.09(-0.31%) |
Apr 14, 2021 | 27.96 | 28.20 | 27.79 | 27.82 | 970,189 | -0.10(-0.37%) |
Apr 13, 2021 | 28.16 | 28.33 | 27.84 | 27.92 | 1,078,532 | -0.30(-1.07%) |
Apr 12, 2021 | 28.37 | 28.37 | 27.83 | 28.22 | 1,052,532 | +0.08(+0.28%) |
Apr 09, 2021 | 28.06 | 28.29 | 27.94 | 28.15 | 1,411,148 | +0.09(+0.31%) |
Apr 08, 2021 | 27.97 | 28.29 | 27.75 | 28.06 | 1,066,101 | -0.02(-0.06%) |
Apr 07, 2021 | 28.23 | 28.34 | 27.71 | 28.08 | 950,241 | -0.06(-0.21%) |
Apr 06, 2021 | 27.52 | 28.18 | 27.52 | 28.14 | 2,165,731 | +0.54(+1.94%) |
Apr 05, 2021 | 28.09 | 28.09 | 27.26 | 27.60 | 1,631,440 | -0.26(-0.93%) |
Apr 01, 2021 | 27.31 | 27.88 | 27.13 | 27.86 | 1,117,332 | +0.76(+2.80%) |
Mar 31, 2021 | 27.82 | 27.82 | 27.10 | 27.10 | 1,692,649 | -0.82(-2.94%) |
Mar 30, 2021 | 27.87 | 28.12 | 27.71 | 27.92 | 891,976 | +0.03(+0.09%) |
Mar 29, 2021 | 28.08 | 28.47 | 27.62 | 27.90 | 1,219,078 | -0.33(-1.15%) |
Mar 26, 2021 | 27.70 | 28.24 | 27.65 | 28.22 | 864,892 | +0.67(+2.42%) |
Mar 25, 2021 | 27.21 | 27.71 | 26.71 | 27.55 | 1,079,435 | +0.16(+0.59%) |
Mar 24, 2021 | 27.17 | 27.96 | 27.17 | 27.39 | 1,235,695 | +0.29(+1.07%) |
Mar 23, 2021 | 27.46 | 27.79 | 26.96 | 27.10 | 1,654,837 | -0.56(-2.04%) |
Mar 22, 2021 | 28.33 | 28.33 | 27.52 | 27.67 | 1,194,165 | -0.80(-2.83%) |
Mar 19, 2021 | 29.27 | 29.32 | 28.45 | 28.47 | 3,207,147 | -0.74(-2.55%) |
Mar 18, 2021 | 28.85 | 29.54 | 28.81 | 29.21 | 2,228,685 | +0.44(+1.55%) |
Mar 17, 2021 | 28.34 | 28.79 | 28.27 | 28.77 | 1,588,349 | +0.34(+1.20%) |
Mar 16, 2021 | 28.67 | 28.67 | 28.05 | 28.43 | 1,567,054 | -0.28(-0.98%) |
Mar 15, 2021 | 28.62 | 29.21 | 28.20 | 28.71 | 1,788,831 | +0.12(+0.42%) |
Mar 12, 2021 | 28.26 | 28.91 | 28.22 | 28.59 | 1,814,041 | +0.49(+1.74%) |
Mar 11, 2021 | 28.21 | 28.35 | 27.81 | 28.10 | 2,352,784 | -0.14(-0.48%) |
Mar 10, 2021 | 27.94 | 28.38 | 27.71 | 28.24 | 2,327,212 | +0.21(+0.76%) |
Mar 09, 2021 | 28.68 | 28.91 | 27.96 | 28.02 | 1,701,342 | -0.72(-2.50%) |
Mar 08, 2021 | 28.42 | 29.08 | 28.12 | 28.74 | 2,489,302 | +0.50(+1.79%) |
Mar 05, 2021 | 28.32 | 28.52 | 27.50 | 28.24 | 3,322,139 | +0.27(+0.95%) |
Mar 04, 2021 | 28.63 | 29.02 | 27.58 | 27.97 | 2,208,852 | -0.60(-2.10%) |
Mar 03, 2021 | 28.08 | 28.91 | 27.99 | 28.57 | 2,846,584 | +0.56(+1.99%) |
Mar 02, 2021 | 28.39 | 28.39 | 27.96 | 28.02 | 1,948,760 | -0.50(-1.77%) |
Mar 01, 2021 | 28.44 | 29.23 | 28.24 | 28.52 | 2,496,231 | +0.50(+1.77%) |
Feb 26, 2021 | 28.73 | 29.25 | 27.92 | 28.02 | 3,952,490 | -0.76(-2.65%) |
Feb 25, 2021 | 28.67 | 29.22 | 28.33 | 28.79 | 4,619,877 | +0.14(+0.48%) |
Feb 24, 2021 | 27.34 | 28.81 | 27.15 | 28.65 | 4,781,527 | +1.39(+5.08%) |
Feb 23, 2021 | 25.55 | 27.31 | 25.55 | 27.26 | 3,006,654 | +1.71(+6.70%) |
Feb 22, 2021 | 24.16 | 25.60 | 23.99 | 25.55 | 2,178,371 | +1.43(+5.92%) |
Feb 19, 2021 | 24.13 | 24.44 | 23.89 | 24.12 | 1,766,478 | +0.05(+0.21%) |
Feb 18, 2021 | 24.71 | 24.88 | 24.07 | 24.07 | 1,109,268 | -0.79(-3.17%) |
Feb 17, 2021 | 25.04 | 25.18 | 24.81 | 24.86 | 1,164,360 | -0.24(-0.95%) |
Feb 16, 2021 | 25.59 | 25.64 | 24.73 | 25.10 | 1,779,417 | -0.34(-1.35%) |
Feb 12, 2021 | 25.30 | 25.55 | 25.18 | 25.44 | 766,261 | +0.01(+0.03%) |
Feb 11, 2021 | 25.29 | 25.57 | 25.00 | 25.43 | 1,459,788 | +0.10(+0.41%) |
Feb 10, 2021 | 25.67 | 25.67 | 24.82 | 25.33 | 1,910,538 | -0.09(-0.37%) |
Feb 09, 2021 | 25.50 | 25.57 | 25.12 | 25.42 | 1,371,712 | +0.09(+0.37%) |
Feb 08, 2021 | 25.12 | 25.42 | 24.81 | 25.33 | 1,148,584 | +0.20(+0.78%) |
Feb 05, 2021 | 24.70 | 25.13 | 24.52 | 25.13 | 1,821,053 | +0.63(+2.58%) |
Feb 04, 2021 | 24.42 | 24.77 | 24.23 | 24.50 | 1,859,084 | +0.21(+0.85%) |
Feb 03, 2021 | 23.65 | 24.47 | 23.42 | 24.29 | 1,992,946 | +0.45(+1.90%) |
Feb 02, 2021 | 24.09 | 24.09 | 23.53 | 23.84 | 1,072,606 | -0.10(-0.43%) |