Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.13 | 29.23 | 28.81 | 28.92 | 4,447,477 | -0.29(-1.00%) |
Apr 29, 2021 | 29.35 | 29.35 | 29.06 | 29.21 | 3,528,890 | +0.05(+0.18%) |
Apr 28, 2021 | 29.00 | 29.18 | 28.99 | 29.16 | 2,222,790 | +0.15(+0.52%) |
Apr 27, 2021 | 28.95 | 29.03 | 28.92 | 29.01 | 1,400,470 | -0.01(-0.03%) |
Apr 26, 2021 | 29.00 | 29.07 | 28.98 | 29.02 | 6,171,016 | +0.16(+0.55%) |
Apr 23, 2021 | 28.71 | 28.95 | 28.70 | 28.86 | 2,919,353 | +0.18(+0.62%) |
Apr 22, 2021 | 28.82 | 28.88 | 28.62 | 28.68 | 3,455,211 | -0.35(-1.19%) |
Apr 21, 2021 | 28.67 | 29.03 | 28.66 | 29.03 | 2,854,875 | +0.22(+0.77%) |
Apr 20, 2021 | 29.03 | 29.03 | 28.69 | 28.80 | 6,376,778 | -0.56(-1.91%) |
Apr 19, 2021 | 29.35 | 29.43 | 29.28 | 29.36 | 3,696,972 | +0.20(+0.67%) |
Apr 16, 2021 | 29.09 | 29.21 | 29.01 | 29.17 | 3,862,099 | +0.19(+0.64%) |
Apr 15, 2021 | 28.89 | 28.98 | 28.86 | 28.98 | 4,391,857 | +0.30(+1.05%) |
Apr 14, 2021 | 28.55 | 28.75 | 28.55 | 28.68 | 4,055,899 | +0.21(+0.75%) |
Apr 13, 2021 | 28.34 | 28.47 | 28.32 | 28.47 | 2,089,352 | +0.00(+0.00%) |
Apr 12, 2021 | 28.45 | 28.51 | 28.40 | 28.47 | 7,098,471 | -0.08(-0.28%) |
Apr 09, 2021 | 28.53 | 28.55 | 28.49 | 28.55 | 5,328,244 | -0.09(-0.31%) |
Apr 08, 2021 | 28.61 | 28.67 | 28.49 | 28.63 | 3,349,962 | +0.18(+0.62%) |
Apr 07, 2021 | 28.39 | 28.51 | 28.35 | 28.46 | 3,318,963 | +0.12(+0.44%) |
Apr 06, 2021 | 28.31 | 28.44 | 28.20 | 28.33 | 2,493,883 | -0.20(-0.72%) |
Apr 05, 2021 | 28.36 | 28.55 | 28.31 | 28.54 | 4,344,480 | +0.38(+1.36%) |
Apr 01, 2021 | 27.98 | 28.16 | 27.90 | 28.15 | 3,543,088 | +0.32(+1.15%) |
Mar 31, 2021 | 27.89 | 27.94 | 27.75 | 27.83 | 5,151,117 | -0.11(-0.38%) |
Mar 30, 2021 | 27.81 | 27.96 | 27.79 | 27.94 | 1,888,284 | -0.05(-0.19%) |
Mar 29, 2021 | 27.86 | 28.01 | 27.83 | 27.99 | 3,336,425 | -0.06(-0.22%) |
Mar 26, 2021 | 27.76 | 28.07 | 27.76 | 28.06 | 4,918,457 | +0.43(+1.54%) |
Mar 25, 2021 | 27.34 | 27.65 | 27.26 | 27.63 | 4,514,519 | +0.21(+0.78%) |
Mar 24, 2021 | 27.42 | 27.65 | 27.39 | 27.42 | 5,263,898 | -0.03(-0.10%) |
Mar 23, 2021 | 27.68 | 27.75 | 27.42 | 27.44 | 9,177,262 | -0.42(-1.50%) |
Mar 22, 2021 | 27.86 | 27.94 | 27.79 | 27.86 | 4,323,751 | -0.04(-0.16%) |
Mar 19, 2021 | 27.82 | 27.97 | 27.61 | 27.91 | 3,442,188 | -0.12(-0.44%) |
Mar 18, 2021 | 28.15 | 28.38 | 28.00 | 28.03 | 8,764,333 | -0.29(-1.04%) |
Mar 17, 2021 | 28.14 | 28.39 | 28.07 | 28.32 | 8,020,852 | +0.06(+0.22%) |
Mar 16, 2021 | 28.25 | 28.31 | 28.13 | 28.26 | 3,560,464 | +0.07(+0.25%) |
Mar 15, 2021 | 28.17 | 28.22 | 27.85 | 28.19 | 2,925,323 | -0.14(-0.50%) |
Mar 12, 2021 | 27.99 | 28.35 | 27.97 | 28.33 | 5,725,207 | +0.20(+0.70%) |
Mar 11, 2021 | 28.11 | 28.19 | 28.02 | 28.14 | 1,986,135 | +0.05(+0.19%) |
Mar 10, 2021 | 28.03 | 28.09 | 27.89 | 28.08 | 2,915,592 | +0.13(+0.48%) |
Mar 09, 2021 | 28.04 | 28.08 | 27.91 | 27.95 | 3,876,695 | +0.21(+0.77%) |
Mar 08, 2021 | 27.61 | 27.93 | 27.56 | 27.74 | 5,071,602 | -0.07(-0.26%) |
Mar 05, 2021 | 27.82 | 27.85 | 27.38 | 27.81 | 7,874,030 | +0.36(+1.30%) |
Mar 04, 2021 | 27.75 | 27.93 | 27.27 | 27.45 | 6,410,993 | -0.20(-0.71%) |
Mar 03, 2021 | 27.62 | 27.87 | 27.51 | 27.65 | 4,698,717 | +0.04(+0.13%) |
Mar 02, 2021 | 27.57 | 27.71 | 27.51 | 27.61 | 4,693,128 | +0.17(+0.62%) |
Mar 01, 2021 | 27.29 | 27.47 | 27.27 | 27.44 | 4,185,577 | +0.44(+1.65%) |
Feb 26, 2021 | 27.34 | 27.34 | 26.87 | 27.00 | 6,911,261 | -0.56(-2.03%) |
Feb 25, 2021 | 28.23 | 28.30 | 27.49 | 27.56 | 5,429,142 | -0.56(-1.99%) |
Feb 24, 2021 | 27.81 | 28.15 | 27.76 | 28.12 | 2,756,791 | +0.24(+0.86%) |
Feb 23, 2021 | 27.75 | 27.94 | 27.47 | 27.88 | 4,146,798 | +0.30(+1.10%) |
Feb 22, 2021 | 27.50 | 27.77 | 27.49 | 27.58 | 2,502,932 | +0.04(+0.16%) |
Feb 19, 2021 | 27.66 | 27.73 | 27.47 | 27.53 | 4,309,457 | -0.03(-0.10%) |
Feb 18, 2021 | 27.54 | 27.59 | 27.33 | 27.56 | 1,641,244 | -0.16(-0.58%) |
Feb 17, 2021 | 27.67 | 27.75 | 27.55 | 27.72 | 2,122,317 | -0.11(-0.38%) |
Feb 16, 2021 | 27.75 | 27.91 | 27.75 | 27.83 | 3,911,141 | +0.68(+2.49%) |
Feb 12, 2021 | 26.78 | 27.15 | 26.78 | 27.15 | 2,701,130 | +0.38(+1.43%) |
Feb 11, 2021 | 26.76 | 26.79 | 26.63 | 26.77 | 2,284,939 | +0.04(+0.13%) |
Feb 10, 2021 | 26.92 | 26.95 | 26.63 | 26.73 | 2,060,629 | -0.09(-0.33%) |
Feb 09, 2021 | 26.70 | 26.87 | 26.63 | 26.82 | 1,804,258 | +0.20(+0.73%) |
Feb 08, 2021 | 26.65 | 26.71 | 26.50 | 26.63 | 2,611,342 | +0.13(+0.50%) |
Feb 05, 2021 | 26.46 | 26.51 | 26.29 | 26.49 | 1,993,142 | +0.12(+0.47%) |
Feb 04, 2021 | 26.36 | 26.39 | 26.25 | 26.37 | 2,069,984 | -0.05(-0.20%) |
Feb 03, 2021 | 26.35 | 26.45 | 26.27 | 26.42 | 3,198,985 | -0.04(-0.17%) |
Feb 02, 2021 | 26.39 | 26.49 | 26.28 | 26.47 | 2,023,884 | +0.16(+0.61%) |