Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.57 | 28.16 | 27.45 | 27.99 | 61,100 | +0.12(+0.43%) |
Apr 29, 2021 | 28.32 | 28.71 | 27.77 | 27.87 | 25,228 | -0.11(-0.39%) |
Apr 28, 2021 | 28.35 | 28.36 | 27.84 | 27.98 | 23,170 | -0.29(-1.03%) |
Apr 27, 2021 | 28.76 | 28.89 | 28.20 | 28.27 | 19,337 | -0.54(-1.87%) |
Apr 26, 2021 | 29.12 | 29.16 | 28.56 | 28.81 | 35,546 | -0.13(-0.45%) |
Apr 23, 2021 | 29.33 | 29.51 | 28.91 | 28.94 | 28,500 | -0.20(-0.69%) |
Apr 22, 2021 | 29.10 | 29.67 | 29.10 | 29.14 | 52,771 | +0.08(+0.28%) |
Apr 21, 2021 | 27.71 | 29.12 | 27.71 | 29.06 | 53,890 | +1.19(+4.27%) |
Apr 20, 2021 | 28.65 | 28.65 | 27.87 | 27.87 | 52,775 | -0.79(-2.76%) |
Apr 19, 2021 | 28.68 | 28.80 | 28.50 | 28.66 | 19,537 | -0.24(-0.83%) |
Apr 16, 2021 | 29.07 | 29.10 | 28.59 | 28.90 | 33,800 | +0.06(+0.21%) |
Apr 15, 2021 | 28.63 | 28.96 | 28.35 | 28.84 | 20,868 | +0.44(+1.55%) |
Apr 14, 2021 | 28.54 | 29.10 | 28.38 | 28.40 | 20,763 | -0.24(-0.84%) |
Apr 13, 2021 | 29.44 | 29.77 | 28.32 | 28.64 | 36,084 | -0.64(-2.19%) |
Apr 12, 2021 | 29.53 | 29.75 | 29.14 | 29.28 | 30,445 | -0.24(-0.81%) |
Apr 09, 2021 | 30.07 | 30.07 | 29.39 | 29.52 | 39,900 | -0.66(-2.19%) |
Apr 08, 2021 | 28.89 | 30.18 | 28.88 | 30.18 | 35,933 | +1.33(+4.61%) |
Apr 07, 2021 | 29.77 | 29.77 | 28.85 | 28.85 | 18,675 | -0.84(-2.83%) |
Apr 06, 2021 | 29.93 | 30.16 | 29.66 | 29.69 | 25,148 | -0.05(-0.17%) |
Apr 05, 2021 | 29.06 | 29.91 | 29.00 | 29.74 | 69,885 | +0.46(+1.57%) |
Apr 01, 2021 | 28.86 | 29.28 | 28.61 | 29.28 | 32,900 | +0.77(+2.70%) |
Mar 31, 2021 | 28.52 | 28.88 | 28.30 | 28.51 | 31,640 | +0.09(+0.32%) |
Mar 30, 2021 | 29.01 | 29.25 | 28.28 | 28.42 | 34,854 | -0.43(-1.49%) |
Mar 29, 2021 | 29.07 | 29.38 | 28.40 | 28.85 | 44,078 | -0.46(-1.57%) |
Mar 26, 2021 | 28.81 | 29.38 | 28.41 | 29.31 | 41,400 | +0.78(+2.73%) |
Mar 25, 2021 | 28.71 | 28.96 | 27.45 | 28.53 | 111,504 | -0.42(-1.45%) |
Mar 24, 2021 | 30.27 | 30.52 | 28.92 | 28.95 | 45,337 | -1.15(-3.82%) |
Mar 23, 2021 | 30.24 | 30.68 | 30.08 | 30.10 | 38,695 | -0.41(-1.34%) |
Mar 22, 2021 | 30.69 | 30.99 | 30.36 | 30.51 | 28,514 | -0.20(-0.65%) |
Mar 19, 2021 | 31.46 | 31.80 | 30.32 | 30.71 | 129,600 | -0.88(-2.79%) |
Mar 18, 2021 | 32.15 | 32.48 | 31.48 | 31.59 | 48,788 | -0.68(-2.11%) |
Mar 17, 2021 | 31.73 | 32.29 | 31.47 | 32.27 | 44,971 | +0.40(+1.26%) |
Mar 16, 2021 | 31.50 | 31.87 | 31.23 | 31.87 | 31,959 | +0.25(+0.79%) |
Mar 15, 2021 | 32.51 | 32.51 | 31.11 | 31.62 | 48,431 | -0.53(-1.65%) |
Mar 12, 2021 | 31.70 | 32.48 | 31.70 | 32.15 | 32,900 | -0.01(-0.03%) |
Mar 11, 2021 | 31.81 | 32.30 | 31.53 | 32.16 | 36,382 | +0.17(+0.53%) |
Mar 10, 2021 | 31.77 | 32.52 | 31.34 | 31.99 | 64,315 | -0.01(-0.03%) |
Mar 09, 2021 | 32.12 | 32.39 | 31.00 | 32.00 | 74,364 | +0.24(+0.76%) |
Mar 08, 2021 | 34.99 | 34.99 | 30.82 | 31.76 | 154,804 | +1.27(+4.17%) |
Mar 05, 2021 | 30.34 | 30.49 | 30.02 | 30.49 | 32,800 | +0.47(+1.57%) |
Mar 04, 2021 | 31.00 | 31.23 | 29.86 | 30.02 | 52,513 | -0.65(-2.12%) |
Mar 03, 2021 | 30.37 | 31.18 | 30.37 | 30.67 | 78,194 | +0.40(+1.32%) |
Mar 02, 2021 | 30.10 | 30.34 | 29.65 | 30.27 | 23,105 | +0.23(+0.77%) |
Mar 01, 2021 | 29.98 | 30.16 | 29.39 | 30.04 | 38,829 | +0.66(+2.25%) |
Feb 26, 2021 | 29.50 | 29.98 | 28.99 | 29.38 | 56,800 | -0.08(-0.27%) |
Feb 25, 2021 | 30.47 | 30.49 | 29.40 | 29.46 | 46,919 | -0.84(-2.77%) |
Feb 24, 2021 | 29.80 | 30.60 | 29.45 | 30.30 | 42,143 | +0.50(+1.68%) |
Feb 23, 2021 | 29.74 | 30.09 | 29.36 | 29.80 | 129,118 | -0.05(-0.17%) |
Feb 22, 2021 | 29.11 | 29.97 | 28.94 | 29.85 | 44,093 | +0.67(+2.30%) |
Feb 19, 2021 | 28.53 | 29.31 | 28.33 | 29.18 | 39,000 | +0.78(+2.75%) |
Feb 18, 2021 | 28.36 | 28.59 | 28.19 | 28.40 | 17,322 | -0.24(-0.84%) |
Feb 17, 2021 | 28.35 | 28.85 | 28.31 | 28.64 | 26,906 | -0.03(-0.10%) |
Feb 16, 2021 | 29.04 | 29.34 | 28.42 | 28.67 | 32,360 | -0.66(-2.25%) |
Feb 12, 2021 | 28.98 | 29.33 | 28.47 | 29.33 | 48,900 | +0.38(+1.31%) |
Feb 11, 2021 | 29.94 | 29.94 | 28.85 | 28.95 | 39,286 | -0.80(-2.69%) |
Feb 10, 2021 | 30.34 | 30.34 | 29.25 | 29.75 | 63,955 | -0.09(-0.30%) |
Feb 09, 2021 | 30.27 | 30.27 | 29.40 | 29.84 | 48,560 | -0.23(-0.76%) |
Feb 08, 2021 | 29.71 | 30.07 | 29.09 | 30.07 | 47,753 | +0.64(+2.17%) |
Feb 05, 2021 | 29.39 | 29.76 | 28.79 | 29.43 | 39,900 | +0.22(+0.75%) |
Feb 04, 2021 | 28.71 | 29.21 | 28.35 | 29.21 | 57,376 | +0.52(+1.81%) |
Feb 03, 2021 | 28.80 | 28.84 | 28.36 | 28.69 | 62,799 | +0.18(+0.63%) |
Feb 02, 2021 | 28.20 | 28.74 | 28.03 | 28.51 | 62,528 | +0.60(+2.15%) |