Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.08 | 27.08 | 26.84 | 26.89 | 6,928 | -0.37(-1.34%) |
Apr 29, 2021 | 27.28 | 27.31 | 27.15 | 27.25 | 8,491 | -0.01(-0.05%) |
Apr 28, 2021 | 27.27 | 27.29 | 27.22 | 27.27 | 4,969 | +0.07(+0.25%) |
Apr 27, 2021 | 27.14 | 27.21 | 27.14 | 27.20 | 6,348 | -0.07(-0.24%) |
Apr 26, 2021 | 27.15 | 27.30 | 27.15 | 27.26 | 11,522 | +0.02(+0.07%) |
Apr 23, 2021 | 27.01 | 27.24 | 27.01 | 27.24 | 10,077 | +0.28(+1.02%) |
Apr 22, 2021 | 27.09 | 27.12 | 26.95 | 26.97 | 32,127 | -0.06(-0.21%) |
Apr 21, 2021 | 26.82 | 27.06 | 26.82 | 27.02 | 34,945 | +0.14(+0.53%) |
Apr 20, 2021 | 27.02 | 27.02 | 26.79 | 26.88 | 22,575 | -0.44(-1.60%) |
Apr 19, 2021 | 27.36 | 27.38 | 27.25 | 27.32 | 16,481 | -0.09(-0.32%) |
Apr 16, 2021 | 27.27 | 27.42 | 27.25 | 27.41 | 28,974 | +0.17(+0.61%) |
Apr 15, 2021 | 27.17 | 27.24 | 27.17 | 27.24 | 4,383 | +0.20(+0.73%) |
Apr 14, 2021 | 26.99 | 27.15 | 26.99 | 27.04 | 18,780 | +0.05(+0.19%) |
Apr 13, 2021 | 26.92 | 26.99 | 26.88 | 26.99 | 27,742 | +0.15(+0.58%) |
Apr 12, 2021 | 26.84 | 26.88 | 26.78 | 26.84 | 23,233 | -0.12(-0.45%) |
Apr 09, 2021 | 26.82 | 26.96 | 26.82 | 26.96 | 18,581 | +0.10(+0.36%) |
Apr 08, 2021 | 26.87 | 26.91 | 26.84 | 26.86 | 17,552 | +0.13(+0.50%) |
Apr 07, 2021 | 26.65 | 26.80 | 26.65 | 26.73 | 7,508 | -0.00(-0.00%) |
Apr 06, 2021 | 26.76 | 26.82 | 26.72 | 26.73 | 12,050 | -0.20(-0.74%) |
Apr 05, 2021 | 26.87 | 27.00 | 26.85 | 26.93 | 15,082 | +0.31(+1.18%) |
Apr 01, 2021 | 26.44 | 26.61 | 26.43 | 26.61 | 20,680 | +0.31(+1.18%) |
Mar 31, 2021 | 26.31 | 26.40 | 26.29 | 26.30 | 5,763 | -0.01(-0.02%) |
Mar 30, 2021 | 26.32 | 26.40 | 26.30 | 26.31 | 4,612 | -0.09(-0.34%) |
Mar 29, 2021 | 26.36 | 26.44 | 26.32 | 26.40 | 5,992 | -0.08(-0.31%) |
Mar 26, 2021 | 26.31 | 26.48 | 26.28 | 26.48 | 4,829 | +0.32(+1.21%) |
Mar 25, 2021 | 25.96 | 26.16 | 25.89 | 26.16 | 5,646 | +0.19(+0.74%) |
Mar 24, 2021 | 26.03 | 26.14 | 25.97 | 25.97 | 6,814 | -0.14(-0.55%) |
Mar 23, 2021 | 26.31 | 26.31 | 26.10 | 26.12 | 35,959 | -0.36(-1.34%) |
Mar 22, 2021 | 26.41 | 26.58 | 26.41 | 26.47 | 8,023 | +0.00(+0.00%) |
Mar 19, 2021 | 26.37 | 26.51 | 26.31 | 26.47 | 16,901 | +0.03(+0.13%) |
Mar 18, 2021 | 26.50 | 26.71 | 26.43 | 26.44 | 190,102 | -0.23(-0.87%) |
Mar 17, 2021 | 26.45 | 26.73 | 26.40 | 26.67 | 10,447 | +0.17(+0.64%) |
Mar 16, 2021 | 26.51 | 26.57 | 26.49 | 26.50 | 6,803 | +0.01(+0.05%) |
Mar 15, 2021 | 26.41 | 26.49 | 26.27 | 26.49 | 15,538 | +0.07(+0.28%) |
Mar 12, 2021 | 26.32 | 26.42 | 26.23 | 26.41 | 16,271 | +0.08(+0.29%) |
Mar 11, 2021 | 26.26 | 26.38 | 26.26 | 26.34 | 12,767 | +0.18(+0.69%) |
Mar 10, 2021 | 26.13 | 26.21 | 26.04 | 26.16 | 19,416 | +0.06(+0.24%) |
Mar 09, 2021 | 26.02 | 26.16 | 26.02 | 26.09 | 22,434 | +0.31(+1.21%) |
Mar 08, 2021 | 25.76 | 25.95 | 25.76 | 25.78 | 6,434 | -0.14(-0.55%) |
Mar 05, 2021 | 25.72 | 25.93 | 25.55 | 25.93 | 10,917 | +0.23(+0.88%) |
Mar 04, 2021 | 26.10 | 26.12 | 25.61 | 25.70 | 17,795 | -0.28(-1.06%) |
Mar 03, 2021 | 26.06 | 26.20 | 25.98 | 25.98 | 27,652 | -0.16(-0.62%) |
Mar 02, 2021 | 26.13 | 26.22 | 26.06 | 26.14 | 8,424 | +0.00(+0.00%) |
Mar 01, 2021 | 25.97 | 26.18 | 25.97 | 26.14 | 6,031 | +0.44(+1.70%) |
Feb 26, 2021 | 25.90 | 25.90 | 25.67 | 25.70 | 7,558 | -0.36(-1.39%) |
Feb 25, 2021 | 26.50 | 26.63 | 26.00 | 26.06 | 15,978 | -0.47(-1.76%) |
Feb 24, 2021 | 26.26 | 26.53 | 26.20 | 26.53 | 8,669 | +0.09(+0.32%) |
Feb 23, 2021 | 26.39 | 26.49 | 26.34 | 26.44 | 31,322 | -0.00(-0.01%) |
Feb 22, 2021 | 26.38 | 26.60 | 26.38 | 26.45 | 7,547 | -0.12(-0.44%) |
Feb 19, 2021 | 26.59 | 26.64 | 26.48 | 26.56 | 15,641 | +0.10(+0.38%) |
Feb 18, 2021 | 26.32 | 26.47 | 26.18 | 26.46 | 15,226 | -0.06(-0.22%) |
Feb 17, 2021 | 26.39 | 26.53 | 26.38 | 26.52 | 12,592 | -0.11(-0.43%) |
Feb 16, 2021 | 26.67 | 26.74 | 26.63 | 26.63 | 8,949 | +0.22(+0.83%) |
Feb 12, 2021 | 26.22 | 26.43 | 26.22 | 26.41 | 10,707 | +0.13(+0.51%) |
Feb 11, 2021 | 26.29 | 26.41 | 26.18 | 26.28 | 13,718 | +0.20(+0.75%) |
Feb 10, 2021 | 26.25 | 26.27 | 26.01 | 26.09 | 10,772 | -0.06(-0.24%) |
Feb 09, 2021 | 25.86 | 26.19 | 25.86 | 26.15 | 14,056 | +0.13(+0.52%) |
Feb 08, 2021 | 26.09 | 26.09 | 25.94 | 26.01 | 18,288 | +0.24(+0.93%) |
Feb 05, 2021 | 25.69 | 25.80 | 25.69 | 25.77 | 5,458 | +0.19(+0.74%) |
Feb 04, 2021 | 25.49 | 25.60 | 25.48 | 25.59 | 9,966 | -0.02(-0.07%) |
Feb 03, 2021 | 25.56 | 25.69 | 25.52 | 25.61 | 15,600 | +0.07(+0.27%) |
Feb 02, 2021 | 25.38 | 25.54 | 25.34 | 25.54 | 8,803 | +0.29(+1.16%) |