Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.26 | 30.29 | 30.09 | 30.19 | 11,600 | -0.18(-0.60%) |
Apr 29, 2021 | 30.30 | 30.40 | 30.23 | 30.37 | 8,777 | +0.03(+0.10%) |
Apr 28, 2021 | 30.39 | 30.42 | 30.34 | 30.34 | 6,423 | +0.02(+0.06%) |
Apr 27, 2021 | 30.27 | 30.38 | 30.21 | 30.32 | 21,714 | -0.09(-0.30%) |
Apr 26, 2021 | 30.39 | 30.47 | 30.39 | 30.42 | 10,976 | -0.03(-0.11%) |
Apr 23, 2021 | 30.32 | 30.54 | 30.31 | 30.45 | 3,800 | +0.22(+0.72%) |
Apr 22, 2021 | 30.40 | 30.40 | 30.18 | 30.23 | 15,902 | -0.12(-0.40%) |
Apr 21, 2021 | 29.98 | 30.38 | 29.98 | 30.35 | 12,063 | +0.26(+0.87%) |
Apr 20, 2021 | 30.20 | 30.21 | 30.01 | 30.09 | 7,300 | -0.38(-1.26%) |
Apr 19, 2021 | 30.53 | 30.56 | 30.44 | 30.48 | 9,330 | -0.11(-0.37%) |
Apr 16, 2021 | 30.51 | 30.61 | 30.49 | 30.59 | 4,100 | +0.25(+0.82%) |
Apr 15, 2021 | 30.33 | 30.40 | 30.30 | 30.34 | 10,130 | +0.25(+0.82%) |
Apr 14, 2021 | 30.13 | 30.19 | 30.05 | 30.09 | 14,729 | -0.05(-0.16%) |
Apr 13, 2021 | 30.06 | 30.19 | 30.06 | 30.14 | 4,855 | +0.11(+0.38%) |
Apr 12, 2021 | 30.13 | 30.14 | 29.99 | 30.03 | 11,812 | -0.19(-0.63%) |
Apr 09, 2021 | 30.30 | 30.30 | 30.12 | 30.22 | 9,500 | +0.09(+0.31%) |
Apr 08, 2021 | 30.09 | 30.19 | 30.06 | 30.13 | 29,746 | +0.08(+0.28%) |
Apr 07, 2021 | 30.01 | 30.08 | 29.96 | 30.04 | 15,086 | +0.08(+0.28%) |
Apr 06, 2021 | 30.00 | 30.08 | 29.89 | 29.96 | 21,028 | -0.28(-0.93%) |
Apr 05, 2021 | 30.03 | 30.34 | 29.97 | 30.24 | 20,316 | +0.26(+0.87%) |
Apr 01, 2021 | 29.78 | 29.98 | 29.78 | 29.98 | 6,700 | +0.22(+0.74%) |
Mar 31, 2021 | 29.76 | 29.85 | 29.73 | 29.76 | 27,198 | -0.16(-0.53%) |
Mar 30, 2021 | 29.86 | 29.92 | 29.79 | 29.92 | 9,925 | +0.06(+0.20%) |
Mar 29, 2021 | 29.87 | 29.97 | 29.77 | 29.86 | 20,260 | -0.06(-0.20%) |
Mar 26, 2021 | 29.72 | 29.92 | 29.71 | 29.92 | 8,900 | +0.27(+0.91%) |
Mar 25, 2021 | 29.38 | 29.65 | 29.33 | 29.65 | 56,568 | +0.27(+0.91%) |
Mar 24, 2021 | 29.45 | 29.49 | 29.38 | 29.38 | 5,103 | -0.12(-0.40%) |
Mar 23, 2021 | 29.70 | 29.76 | 29.50 | 29.50 | 15,620 | -0.29(-0.97%) |
Mar 22, 2021 | 29.69 | 29.89 | 29.69 | 29.79 | 10,805 | +0.04(+0.13%) |
Mar 19, 2021 | 29.69 | 29.78 | 29.65 | 29.75 | 9,600 | +0.16(+0.54%) |
Mar 18, 2021 | 29.79 | 29.92 | 29.59 | 29.59 | 21,025 | -0.20(-0.68%) |
Mar 17, 2021 | 29.52 | 29.87 | 29.52 | 29.79 | 16,467 | +0.12(+0.39%) |
Mar 16, 2021 | 29.58 | 29.71 | 29.57 | 29.68 | 25,953 | +0.11(+0.37%) |
Mar 15, 2021 | 29.50 | 29.57 | 29.39 | 29.57 | 26,979 | +0.06(+0.20%) |
Mar 12, 2021 | 29.39 | 29.53 | 29.38 | 29.51 | 10,500 | +0.10(+0.35%) |
Mar 11, 2021 | 29.44 | 29.45 | 29.36 | 29.41 | 12,344 | +0.05(+0.18%) |
Mar 10, 2021 | 29.33 | 29.36 | 29.28 | 29.36 | 7,974 | +0.15(+0.50%) |
Mar 09, 2021 | 29.19 | 29.27 | 29.19 | 29.21 | 12,127 | +0.26(+0.91%) |
Mar 08, 2021 | 29.03 | 29.08 | 28.95 | 28.95 | 4,459 | -0.03(-0.10%) |
Mar 05, 2021 | 28.89 | 28.98 | 28.65 | 28.97 | 11,200 | +0.31(+1.09%) |
Mar 04, 2021 | 28.83 | 29.01 | 28.64 | 28.66 | 7,668 | -0.12(-0.40%) |
Mar 03, 2021 | 28.79 | 28.90 | 28.78 | 28.78 | 9,109 | -0.11(-0.38%) |
Mar 02, 2021 | 28.90 | 28.98 | 28.88 | 28.89 | 15,998 | +0.00(+0.00%) |
Mar 01, 2021 | 28.62 | 28.98 | 28.62 | 28.89 | 11,896 | +0.41(+1.44%) |
Feb 26, 2021 | 28.52 | 28.65 | 28.48 | 28.48 | 18,800 | -0.33(-1.15%) |
Feb 25, 2021 | 29.12 | 29.12 | 28.74 | 28.81 | 9,486 | -0.32(-1.09%) |
Feb 24, 2021 | 28.87 | 29.18 | 28.87 | 29.13 | 12,957 | +0.10(+0.35%) |
Feb 23, 2021 | 29.06 | 29.10 | 28.85 | 29.03 | 11,848 | +0.05(+0.18%) |
Feb 22, 2021 | 29.00 | 29.15 | 28.96 | 28.98 | 12,453 | +0.02(+0.08%) |
Feb 19, 2021 | 29.02 | 29.06 | 28.90 | 28.95 | 27,900 | -0.05(-0.18%) |
Feb 18, 2021 | 29.00 | 29.05 | 28.82 | 29.01 | 6,056 | -0.20(-0.69%) |
Feb 17, 2021 | 29.12 | 29.26 | 29.09 | 29.21 | 11,275 | -0.06(-0.22%) |
Feb 16, 2021 | 29.27 | 29.34 | 29.26 | 29.27 | 10,245 | +0.09(+0.31%) |
Feb 12, 2021 | 28.91 | 29.18 | 28.91 | 29.18 | 8,200 | +0.18(+0.61%) |
Feb 11, 2021 | 28.95 | 29.03 | 28.89 | 29.00 | 6,453 | +0.22(+0.75%) |
Feb 10, 2021 | 28.98 | 28.98 | 28.72 | 28.79 | 10,807 | -0.08(-0.28%) |
Feb 09, 2021 | 28.80 | 28.91 | 28.78 | 28.87 | 11,165 | +0.06(+0.21%) |
Feb 08, 2021 | 28.87 | 28.91 | 28.69 | 28.81 | 10,771 | +0.19(+0.66%) |
Feb 05, 2021 | 28.51 | 28.64 | 28.51 | 28.62 | 8,100 | +0.06(+0.20%) |
Feb 04, 2021 | 28.53 | 28.66 | 28.44 | 28.56 | 9,402 | +0.03(+0.12%) |
Feb 03, 2021 | 28.35 | 28.55 | 28.35 | 28.53 | 20,653 | +0.01(+0.03%) |
Feb 02, 2021 | 28.29 | 28.52 | 28.29 | 28.52 | 6,806 | +0.28(+0.99%) |