Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.06 | 30.11 | 29.98 | 30.05 | 105,819 | -0.10(-0.34%) |
Apr 29, 2021 | 30.31 | 30.33 | 30.08 | 30.15 | 226,340 | -0.08(-0.25%) |
Apr 28, 2021 | 30.20 | 30.26 | 30.13 | 30.23 | 209,071 | +0.02(+0.06%) |
Apr 27, 2021 | 30.22 | 30.27 | 30.19 | 30.21 | 62,891 | +0.00(+0.00%) |
Apr 26, 2021 | 30.06 | 30.25 | 30.06 | 30.21 | 177,351 | +0.04(+0.12%) |
Apr 23, 2021 | 30.11 | 30.17 | 30.10 | 30.17 | 79,418 | +0.14(+0.47%) |
Apr 22, 2021 | 30.09 | 30.13 | 30.02 | 30.03 | 44,280 | -0.06(-0.19%) |
Apr 21, 2021 | 29.96 | 30.10 | 29.91 | 30.09 | 39,534 | +0.13(+0.44%) |
Apr 20, 2021 | 30.05 | 30.05 | 29.91 | 29.96 | 94,981 | -0.12(-0.41%) |
Apr 19, 2021 | 30.06 | 30.11 | 30.02 | 30.08 | 64,657 | -0.02(-0.07%) |
Apr 16, 2021 | 30.20 | 30.20 | 30.09 | 30.10 | 67,814 | -0.04(-0.12%) |
Apr 15, 2021 | 30.09 | 30.16 | 30.08 | 30.13 | 63,819 | +0.09(+0.31%) |
Apr 14, 2021 | 30.04 | 30.11 | 30.02 | 30.04 | 87,119 | -0.03(-0.09%) |
Apr 13, 2021 | 29.95 | 30.08 | 29.95 | 30.07 | 65,264 | +0.10(+0.35%) |
Apr 12, 2021 | 29.94 | 29.97 | 29.89 | 29.96 | 110,717 | +0.00(+0.00%) |
Apr 09, 2021 | 30.02 | 30.02 | 29.93 | 29.96 | 1,066,927 | -0.06(-0.19%) |
Apr 08, 2021 | 29.96 | 30.09 | 29.96 | 30.02 | 46,554 | +0.17(+0.57%) |
Apr 07, 2021 | 29.97 | 30.01 | 29.85 | 29.85 | 110,790 | -0.18(-0.59%) |
Apr 06, 2021 | 29.95 | 30.17 | 29.95 | 30.03 | 153,605 | +0.05(+0.16%) |
Apr 05, 2021 | 29.98 | 30.04 | 29.93 | 29.98 | 48,234 | +0.04(+0.13%) |
Apr 01, 2021 | 29.91 | 29.98 | 29.91 | 29.95 | 98,261 | +0.08(+0.25%) |
Mar 31, 2021 | 29.81 | 29.88 | 29.78 | 29.87 | 46,654 | +0.08(+0.28%) |
Mar 30, 2021 | 29.77 | 29.80 | 29.71 | 29.79 | 38,929 | +0.01(+0.03%) |
Mar 29, 2021 | 29.83 | 29.83 | 29.69 | 29.78 | 75,562 | -0.05(-0.17%) |
Mar 26, 2021 | 29.77 | 29.87 | 29.68 | 29.83 | 53,868 | +0.11(+0.36%) |
Mar 25, 2021 | 29.73 | 29.75 | 29.61 | 29.72 | 311,288 | -0.04(-0.13%) |
Mar 24, 2021 | 29.84 | 29.88 | 29.73 | 29.76 | 128,720 | -0.13(-0.44%) |
Mar 23, 2021 | 29.92 | 30.00 | 29.87 | 29.89 | 215,163 | -0.16(-0.53%) |
Mar 22, 2021 | 30.04 | 30.05 | 29.95 | 30.05 | 104,659 | +0.10(+0.35%) |
Mar 19, 2021 | 29.92 | 29.98 | 29.86 | 29.95 | 67,068 | +0.08(+0.25%) |
Mar 18, 2021 | 29.96 | 30.00 | 29.87 | 29.87 | 138,397 | -0.23(-0.78%) |
Mar 17, 2021 | 29.96 | 30.13 | 29.92 | 30.11 | 67,967 | +0.03(+0.09%) |
Mar 16, 2021 | 30.12 | 30.12 | 30.03 | 30.08 | 49,789 | +0.04(+0.12%) |
Mar 15, 2021 | 29.97 | 30.07 | 29.97 | 30.04 | 87,087 | +0.01(+0.03%) |
Mar 12, 2021 | 30.02 | 30.03 | 29.96 | 30.03 | 48,012 | -0.14(-0.47%) |
Mar 11, 2021 | 30.06 | 30.18 | 30.06 | 30.17 | 59,660 | +0.23(+0.78%) |
Mar 10, 2021 | 29.96 | 29.98 | 29.88 | 29.94 | 40,882 | -0.01(-0.03%) |
Mar 09, 2021 | 29.79 | 29.96 | 29.79 | 29.95 | 69,861 | +0.23(+0.79%) |
Mar 08, 2021 | 29.88 | 29.89 | 29.70 | 29.71 | 205,736 | -0.31(-1.03%) |
Mar 05, 2021 | 29.94 | 30.02 | 29.71 | 30.02 | 227,395 | +0.16(+0.52%) |
Mar 04, 2021 | 30.13 | 30.14 | 29.81 | 29.87 | 130,947 | -0.28(-0.92%) |
Mar 03, 2021 | 30.28 | 30.28 | 30.09 | 30.14 | 99,778 | -0.04(-0.12%) |
Mar 02, 2021 | 30.32 | 30.32 | 30.18 | 30.18 | 69,895 | -0.16(-0.53%) |
Mar 01, 2021 | 30.28 | 30.34 | 30.21 | 30.34 | 84,513 | +0.25(+0.84%) |
Feb 26, 2021 | 30.13 | 30.15 | 30.03 | 30.09 | 139,992 | -0.08(-0.25%) |
Feb 25, 2021 | 30.43 | 30.43 | 30.15 | 30.16 | 60,155 | -0.26(-0.86%) |
Feb 24, 2021 | 30.27 | 30.43 | 30.25 | 30.43 | 55,152 | -0.02(-0.06%) |
Feb 23, 2021 | 30.38 | 30.45 | 30.11 | 30.44 | 77,894 | +0.02(+0.06%) |
Feb 22, 2021 | 30.53 | 30.55 | 30.42 | 30.43 | 70,165 | -0.15(-0.49%) |
Feb 19, 2021 | 30.67 | 30.68 | 30.57 | 30.58 | 79,205 | +0.03(+0.09%) |
Feb 18, 2021 | 30.62 | 30.62 | 30.47 | 30.55 | 74,533 | -0.14(-0.46%) |
Feb 17, 2021 | 30.62 | 30.69 | 30.58 | 30.69 | 110,055 | +0.08(+0.25%) |
Feb 16, 2021 | 30.76 | 30.76 | 30.60 | 30.61 | 101,197 | -0.06(-0.18%) |
Feb 12, 2021 | 30.62 | 30.71 | 30.62 | 30.67 | 135,734 | +0.00(+0.00%) |
Feb 11, 2021 | 30.72 | 30.73 | 30.64 | 30.67 | 58,012 | +0.08(+0.25%) |
Feb 10, 2021 | 30.72 | 30.77 | 30.55 | 30.59 | 1,417,753 | -0.05(-0.15%) |
Feb 09, 2021 | 30.60 | 30.69 | 30.55 | 30.64 | 101,309 | +0.10(+0.34%) |
Feb 08, 2021 | 30.49 | 30.58 | 30.49 | 30.54 | 1,349,562 | +0.03(+0.09%) |
Feb 05, 2021 | 30.43 | 30.51 | 30.42 | 30.51 | 75,159 | +0.11(+0.37%) |
Feb 04, 2021 | 30.49 | 30.49 | 30.35 | 30.40 | 66,650 | +0.04(+0.12%) |
Feb 03, 2021 | 30.44 | 30.44 | 30.35 | 30.36 | 138,293 | -0.05(-0.15%) |
Feb 02, 2021 | 30.42 | 30.43 | 30.24 | 30.41 | 332,922 | +0.11(+0.37%) |