Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.80 | 29.80 | 28.64 | 29.43 | 625,514 | -0.84(-2.78%) |
Apr 29, 2021 | 30.34 | 30.76 | 30.04 | 30.27 | 274,786 | +0.14(+0.48%) |
Apr 28, 2021 | 30.08 | 30.31 | 29.82 | 30.13 | 172,018 | +0.12(+0.39%) |
Apr 27, 2021 | 30.45 | 30.64 | 29.86 | 30.01 | 227,606 | -0.50(-1.63%) |
Apr 26, 2021 | 31.57 | 31.57 | 30.44 | 30.51 | 151,836 | -0.87(-2.76%) |
Apr 23, 2021 | 30.97 | 31.74 | 30.85 | 31.37 | 212,787 | +0.41(+1.33%) |
Apr 22, 2021 | 31.03 | 31.22 | 30.87 | 30.96 | 169,629 | -0.06(-0.20%) |
Apr 21, 2021 | 30.49 | 31.21 | 30.44 | 31.02 | 145,273 | +0.52(+1.69%) |
Apr 20, 2021 | 30.99 | 31.04 | 30.36 | 30.51 | 176,024 | -0.54(-1.74%) |
Apr 19, 2021 | 31.04 | 31.23 | 30.70 | 31.05 | 137,242 | -0.01(-0.04%) |
Apr 16, 2021 | 31.13 | 31.27 | 30.79 | 31.06 | 137,950 | +0.16(+0.52%) |
Apr 15, 2021 | 30.82 | 30.92 | 30.54 | 30.90 | 137,987 | +0.11(+0.34%) |
Apr 14, 2021 | 30.62 | 31.07 | 30.52 | 30.79 | 162,747 | +0.17(+0.55%) |
Apr 13, 2021 | 30.57 | 30.86 | 30.45 | 30.62 | 172,508 | -0.13(-0.42%) |
Apr 12, 2021 | 30.51 | 30.97 | 30.10 | 30.75 | 142,737 | +0.24(+0.80%) |
Apr 09, 2021 | 30.91 | 31.00 | 30.04 | 30.51 | 373,863 | -0.31(-0.99%) |
Apr 08, 2021 | 30.98 | 30.98 | 30.57 | 30.82 | 247,567 | -0.09(-0.28%) |
Apr 07, 2021 | 31.12 | 31.23 | 30.62 | 30.90 | 325,932 | -0.11(-0.36%) |
Apr 06, 2021 | 31.28 | 31.45 | 30.92 | 31.02 | 368,859 | -0.17(-0.56%) |
Apr 05, 2021 | 30.82 | 31.28 | 30.34 | 31.19 | 215,533 | +0.63(+2.06%) |
Apr 01, 2021 | 30.39 | 30.69 | 29.99 | 30.56 | 142,286 | +0.17(+0.55%) |
Mar 31, 2021 | 30.20 | 30.61 | 30.08 | 30.39 | 322,967 | +0.12(+0.41%) |
Mar 30, 2021 | 30.13 | 30.38 | 29.96 | 30.27 | 165,015 | -0.08(-0.27%) |
Mar 29, 2021 | 30.03 | 30.98 | 29.86 | 30.35 | 357,879 | +0.10(+0.33%) |
Mar 26, 2021 | 30.30 | 30.62 | 29.75 | 30.25 | 215,517 | +0.24(+0.79%) |
Mar 25, 2021 | 29.33 | 30.12 | 28.93 | 30.01 | 249,320 | +0.64(+2.16%) |
Mar 24, 2021 | 30.21 | 30.35 | 29.34 | 29.38 | 243,722 | -0.66(-2.20%) |
Mar 23, 2021 | 30.48 | 30.69 | 29.97 | 30.04 | 216,488 | -0.63(-2.05%) |
Mar 22, 2021 | 30.39 | 30.77 | 30.04 | 30.67 | 181,442 | +0.15(+0.49%) |
Mar 19, 2021 | 30.69 | 30.95 | 30.18 | 30.52 | 982,996 | -0.22(-0.73%) |
Mar 18, 2021 | 31.31 | 31.59 | 30.62 | 30.74 | 256,912 | -0.72(-2.30%) |
Mar 17, 2021 | 31.74 | 31.93 | 31.26 | 31.46 | 214,706 | -0.20(-0.63%) |
Mar 16, 2021 | 31.95 | 32.09 | 31.56 | 31.66 | 235,119 | -0.45(-1.42%) |
Mar 15, 2021 | 32.09 | 32.50 | 31.74 | 32.12 | 225,358 | -0.12(-0.39%) |
Mar 12, 2021 | 31.92 | 32.50 | 31.78 | 32.24 | 259,359 | +0.40(+1.25%) |
Mar 11, 2021 | 32.08 | 32.28 | 31.54 | 31.84 | 308,615 | -0.26(-0.81%) |
Mar 10, 2021 | 31.21 | 32.45 | 30.61 | 32.11 | 313,418 | +0.90(+2.87%) |
Mar 09, 2021 | 31.46 | 31.83 | 30.75 | 31.21 | 414,663 | -0.08(-0.26%) |
Mar 08, 2021 | 29.90 | 31.96 | 29.59 | 31.29 | 463,889 | +1.44(+4.84%) |
Mar 05, 2021 | 28.31 | 29.89 | 27.81 | 29.85 | 524,821 | +1.96(+7.03%) |
Mar 04, 2021 | 27.68 | 28.44 | 27.60 | 27.88 | 362,144 | +0.29(+1.06%) |
Mar 03, 2021 | 27.63 | 27.87 | 27.34 | 27.59 | 189,867 | +0.07(+0.25%) |
Mar 02, 2021 | 28.25 | 28.25 | 27.49 | 27.52 | 250,236 | -0.58(-2.06%) |
Mar 01, 2021 | 27.87 | 28.25 | 27.48 | 28.10 | 452,861 | +0.49(+1.76%) |
Feb 26, 2021 | 27.55 | 27.98 | 27.09 | 27.62 | 349,292 | -0.04(-0.16%) |
Feb 25, 2021 | 28.25 | 29.52 | 27.45 | 27.66 | 365,396 | -0.65(-2.29%) |
Feb 24, 2021 | 28.15 | 28.46 | 27.51 | 28.31 | 320,350 | +0.27(+0.96%) |
Feb 23, 2021 | 27.33 | 28.25 | 27.29 | 28.04 | 396,507 | +0.54(+1.95%) |
Feb 22, 2021 | 26.69 | 27.54 | 26.68 | 27.50 | 505,091 | +0.44(+1.63%) |
Feb 19, 2021 | 27.31 | 27.63 | 26.86 | 27.06 | 1,390,424 | -0.18(-0.66%) |
Feb 18, 2021 | 27.90 | 27.90 | 27.18 | 27.24 | 651,087 | -0.70(-2.52%) |
Feb 17, 2021 | 27.63 | 27.97 | 27.32 | 27.95 | 277,469 | +0.39(+1.42%) |
Feb 16, 2021 | 28.17 | 28.23 | 27.09 | 27.55 | 372,584 | -0.52(-1.86%) |
Feb 12, 2021 | 28.48 | 28.88 | 27.86 | 28.08 | 321,830 | -0.40(-1.40%) |
Feb 11, 2021 | 28.37 | 28.52 | 27.70 | 28.48 | 392,064 | +0.05(+0.18%) |
Feb 10, 2021 | 29.24 | 29.26 | 28.15 | 28.43 | 274,518 | -0.50(-1.74%) |
Feb 09, 2021 | 28.80 | 29.99 | 28.35 | 28.93 | 708,413 | +0.12(+0.43%) |
Feb 08, 2021 | 28.33 | 28.84 | 27.83 | 28.81 | 388,973 | +1.00(+3.58%) |
Feb 05, 2021 | 27.50 | 28.34 | 27.43 | 27.81 | 380,447 | +0.37(+1.36%) |
Feb 04, 2021 | 26.93 | 27.78 | 26.47 | 27.44 | 400,817 | +0.53(+1.97%) |
Feb 03, 2021 | 30.58 | 31.00 | 26.31 | 26.91 | 499,532 | +0.61(+2.32%) |
Feb 02, 2021 | 25.19 | 26.74 | 25.19 | 26.30 | 548,880 | +1.61(+6.53%) |