Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.79 | 30.19 | 29.67 | 29.73 | 345,917 | -0.26(-0.86%) |
Apr 29, 2021 | 30.33 | 30.47 | 29.79 | 29.99 | 345,282 | -0.04(-0.14%) |
Apr 28, 2021 | 30.27 | 30.33 | 29.89 | 30.03 | 556,308 | -0.13(-0.43%) |
Apr 27, 2021 | 30.32 | 30.32 | 29.77 | 30.16 | 571,017 | +0.12(+0.40%) |
Apr 26, 2021 | 29.53 | 30.14 | 29.31 | 30.04 | 686,948 | +0.76(+2.61%) |
Apr 23, 2021 | 28.90 | 29.37 | 28.52 | 29.28 | 321,300 | +0.65(+2.28%) |
Apr 22, 2021 | 29.29 | 29.29 | 28.52 | 28.63 | 356,755 | -0.48(-1.65%) |
Apr 21, 2021 | 28.34 | 29.18 | 28.23 | 29.11 | 357,874 | +0.95(+3.38%) |
Apr 20, 2021 | 28.19 | 28.50 | 27.73 | 28.16 | 248,486 | -0.16(-0.58%) |
Apr 19, 2021 | 28.49 | 28.67 | 28.14 | 28.32 | 251,146 | +0.03(+0.12%) |
Apr 16, 2021 | 28.35 | 28.59 | 28.06 | 28.29 | 498,633 | +0.06(+0.21%) |
Apr 15, 2021 | 28.28 | 28.64 | 28.08 | 28.23 | 202,314 | +0.06(+0.21%) |
Apr 14, 2021 | 28.52 | 28.83 | 28.11 | 28.17 | 254,577 | -0.29(-1.02%) |
Apr 13, 2021 | 28.34 | 28.59 | 28.13 | 28.46 | 253,056 | +0.00(+0.00%) |
Apr 12, 2021 | 28.47 | 28.68 | 28.29 | 28.46 | 460,210 | -0.01(-0.03%) |
Apr 09, 2021 | 27.93 | 28.54 | 27.93 | 28.47 | 272,533 | +0.56(+2.00%) |
Apr 08, 2021 | 28.40 | 28.40 | 27.66 | 27.91 | 469,603 | -0.43(-1.51%) |
Apr 07, 2021 | 28.28 | 28.62 | 27.89 | 28.34 | 473,421 | +0.74(+2.67%) |
Apr 06, 2021 | 27.17 | 27.78 | 27.17 | 27.60 | 286,146 | +0.21(+0.75%) |
Apr 05, 2021 | 27.01 | 27.43 | 26.77 | 27.39 | 323,884 | +0.57(+2.14%) |
Apr 01, 2021 | 26.49 | 27.01 | 26.44 | 26.82 | 435,283 | +0.54(+2.05%) |
Mar 31, 2021 | 26.16 | 26.37 | 25.83 | 26.28 | 414,425 | +0.10(+0.39%) |
Mar 30, 2021 | 26.19 | 26.37 | 26.05 | 26.18 | 401,463 | +0.03(+0.13%) |
Mar 29, 2021 | 26.49 | 26.75 | 26.05 | 26.14 | 300,008 | -0.29(-1.10%) |
Mar 26, 2021 | 25.97 | 26.47 | 25.97 | 26.43 | 380,800 | +0.70(+2.73%) |
Mar 25, 2021 | 25.54 | 25.74 | 25.09 | 25.73 | 329,812 | +0.31(+1.21%) |
Mar 24, 2021 | 26.37 | 26.42 | 25.39 | 25.42 | 456,890 | -0.71(-2.72%) |
Mar 23, 2021 | 26.33 | 26.59 | 26.01 | 26.13 | 458,123 | -0.33(-1.23%) |
Mar 22, 2021 | 27.08 | 27.26 | 26.39 | 26.46 | 875,921 | -0.58(-2.16%) |
Mar 19, 2021 | 26.77 | 27.23 | 26.40 | 27.04 | 284,550 | +0.12(+0.45%) |
Mar 18, 2021 | 26.98 | 27.65 | 26.91 | 26.92 | 329,189 | -0.21(-0.79%) |
Mar 17, 2021 | 27.23 | 27.35 | 26.85 | 27.14 | 371,420 | -0.16(-0.60%) |
Mar 16, 2021 | 27.25 | 27.44 | 27.10 | 27.30 | 461,200 | -0.01(-0.03%) |
Mar 15, 2021 | 26.79 | 27.49 | 26.79 | 27.31 | 468,297 | +0.51(+1.89%) |
Mar 12, 2021 | 25.97 | 26.84 | 25.87 | 26.80 | 412,767 | +0.81(+3.13%) |
Mar 11, 2021 | 25.84 | 26.29 | 25.74 | 25.99 | 392,392 | +0.34(+1.34%) |
Mar 10, 2021 | 25.88 | 26.03 | 25.23 | 25.65 | 283,040 | -0.04(-0.17%) |
Mar 09, 2021 | 26.03 | 26.37 | 25.68 | 25.69 | 591,969 | -0.14(-0.53%) |
Mar 08, 2021 | 25.36 | 26.06 | 25.20 | 25.83 | 1,626,678 | +0.54(+2.14%) |
Mar 05, 2021 | 25.23 | 25.43 | 24.77 | 25.29 | 903,934 | +0.39(+1.55%) |
Mar 04, 2021 | 25.24 | 25.55 | 24.27 | 24.90 | 688,981 | -0.41(-1.63%) |
Mar 03, 2021 | 26.07 | 26.77 | 25.28 | 25.31 | 752,764 | -0.91(-3.47%) |
Mar 02, 2021 | 27.25 | 27.27 | 26.18 | 26.22 | 934,510 | -1.00(-3.68%) |
Mar 01, 2021 | 26.54 | 27.45 | 26.18 | 27.22 | 1,147,663 | +1.19(+4.58%) |
Feb 26, 2021 | 26.67 | 26.92 | 25.70 | 26.03 | 1,399,418 | -0.80(-2.97%) |
Feb 25, 2021 | 24.21 | 26.92 | 24.21 | 26.83 | 1,427,094 | +3.48(+14.90%) |
Feb 24, 2021 | 22.65 | 23.40 | 22.65 | 23.35 | 617,268 | +0.57(+2.52%) |
Feb 23, 2021 | 23.04 | 23.24 | 22.37 | 22.77 | 354,970 | -0.54(-2.32%) |
Feb 22, 2021 | 23.59 | 23.67 | 23.18 | 23.31 | 674,775 | -0.38(-1.59%) |
Feb 19, 2021 | 23.18 | 23.78 | 23.07 | 23.69 | 467,017 | +0.64(+2.79%) |
Feb 18, 2021 | 23.44 | 23.44 | 22.83 | 23.05 | 579,138 | -0.61(-2.57%) |
Feb 17, 2021 | 23.56 | 23.68 | 23.25 | 23.66 | 321,268 | -0.06(-0.25%) |
Feb 16, 2021 | 24.21 | 24.38 | 23.70 | 23.72 | 283,901 | -0.37(-1.53%) |
Feb 12, 2021 | 23.88 | 24.10 | 23.60 | 24.09 | 251,300 | +0.15(+0.61%) |
Feb 11, 2021 | 23.66 | 23.99 | 23.49 | 23.94 | 286,009 | +0.34(+1.45%) |
Feb 10, 2021 | 24.00 | 24.17 | 23.43 | 23.60 | 520,210 | -0.25(-1.04%) |
Feb 09, 2021 | 23.08 | 23.93 | 22.94 | 23.85 | 993,160 | +0.93(+4.04%) |
Feb 08, 2021 | 23.35 | 23.35 | 22.35 | 22.92 | 1,220,398 | -0.27(-1.18%) |
Feb 05, 2021 | 22.90 | 23.25 | 22.62 | 23.19 | 926,567 | +0.51(+2.23%) |
Feb 04, 2021 | 22.28 | 22.74 | 22.05 | 22.69 | 791,369 | +0.59(+2.68%) |
Feb 03, 2021 | 21.85 | 22.39 | 21.85 | 22.10 | 906,996 | +0.32(+1.46%) |
Feb 02, 2021 | 22.02 | 22.14 | 21.59 | 21.78 | 659,377 | -0.05(-0.24%) |