Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.35 | 30.65 | 29.96 | 29.98 | 422,033 | -0.57(-1.86%) |
Apr 29, 2021 | 31.16 | 31.45 | 30.39 | 30.55 | 259,703 | -0.13(-0.42%) |
Apr 28, 2021 | 30.57 | 31.31 | 30.26 | 30.68 | 369,517 | +0.17(+0.57%) |
Apr 27, 2021 | 30.20 | 30.66 | 30.04 | 30.50 | 294,689 | +0.05(+0.18%) |
Apr 26, 2021 | 31.27 | 31.37 | 30.35 | 30.45 | 346,028 | -0.16(-0.54%) |
Apr 23, 2021 | 29.39 | 30.83 | 29.25 | 30.61 | 407,190 | +1.34(+4.57%) |
Apr 22, 2021 | 29.50 | 30.41 | 29.28 | 29.28 | 286,691 | -0.35(-1.18%) |
Apr 21, 2021 | 29.46 | 30.18 | 28.91 | 29.62 | 598,198 | +0.31(+1.06%) |
Apr 20, 2021 | 30.53 | 30.77 | 29.20 | 29.31 | 537,691 | -1.63(-5.27%) |
Apr 19, 2021 | 30.95 | 31.68 | 30.44 | 30.94 | 242,668 | -0.05(-0.18%) |
Apr 16, 2021 | 31.26 | 31.44 | 30.81 | 31.00 | 238,027 | +0.25(+0.80%) |
Apr 15, 2021 | 30.98 | 31.25 | 30.02 | 30.75 | 282,479 | -0.33(-1.06%) |
Apr 14, 2021 | 30.33 | 31.25 | 30.33 | 31.08 | 337,055 | +0.71(+2.32%) |
Apr 13, 2021 | 31.20 | 31.20 | 30.19 | 30.37 | 334,299 | -1.10(-3.49%) |
Apr 12, 2021 | 31.17 | 31.66 | 31.17 | 31.47 | 183,946 | +0.29(+0.94%) |
Apr 09, 2021 | 31.03 | 31.24 | 30.72 | 31.18 | 245,776 | +0.47(+1.52%) |
Apr 08, 2021 | 30.66 | 30.75 | 29.99 | 30.71 | 328,415 | -0.10(-0.33%) |
Apr 07, 2021 | 31.32 | 31.53 | 30.66 | 30.81 | 292,369 | -0.17(-0.56%) |
Apr 06, 2021 | 31.41 | 31.90 | 30.74 | 30.99 | 319,151 | -0.35(-1.11%) |
Apr 05, 2021 | 31.94 | 31.99 | 30.92 | 31.34 | 411,941 | -0.03(-0.09%) |
Apr 01, 2021 | 31.05 | 31.66 | 30.79 | 31.36 | 326,756 | +0.10(+0.32%) |
Mar 31, 2021 | 31.57 | 32.26 | 31.05 | 31.26 | 448,196 | -0.25(-0.79%) |
Mar 30, 2021 | 31.45 | 32.15 | 31.41 | 31.51 | 298,549 | +0.45(+1.45%) |
Mar 29, 2021 | 31.72 | 32.19 | 30.84 | 31.06 | 442,441 | -1.18(-3.67%) |
Mar 26, 2021 | 31.83 | 32.30 | 31.36 | 32.24 | 436,220 | +1.07(+3.44%) |
Mar 25, 2021 | 30.08 | 31.36 | 29.93 | 31.17 | 505,191 | +0.93(+3.06%) |
Mar 24, 2021 | 30.89 | 31.66 | 30.18 | 30.25 | 496,375 | -0.15(-0.48%) |
Mar 23, 2021 | 31.15 | 31.46 | 30.15 | 30.39 | 422,634 | -1.17(-3.72%) |
Mar 22, 2021 | 32.46 | 32.46 | 31.28 | 31.57 | 325,945 | -1.26(-3.85%) |
Mar 19, 2021 | 31.10 | 32.97 | 31.05 | 32.83 | 1,669,906 | +0.38(+1.16%) |
Mar 18, 2021 | 32.86 | 33.60 | 32.32 | 32.45 | 349,267 | +0.09(+0.28%) |
Mar 17, 2021 | 32.92 | 32.93 | 32.07 | 32.36 | 456,660 | -0.10(-0.31%) |
Mar 16, 2021 | 32.32 | 32.53 | 31.79 | 32.46 | 336,440 | -0.26(-0.78%) |
Mar 15, 2021 | 33.58 | 33.58 | 32.27 | 32.72 | 359,207 | -0.69(-2.06%) |
Mar 12, 2021 | 32.99 | 33.53 | 32.69 | 33.41 | 439,604 | +0.82(+2.53%) |
Mar 11, 2021 | 32.50 | 33.04 | 32.30 | 32.58 | 535,025 | +0.03(+0.08%) |
Mar 10, 2021 | 32.36 | 32.76 | 32.16 | 32.56 | 602,566 | +0.46(+1.45%) |
Mar 09, 2021 | 31.84 | 32.50 | 31.22 | 32.09 | 500,069 | -0.28(-0.87%) |
Mar 08, 2021 | 31.78 | 32.92 | 31.78 | 32.37 | 758,996 | +0.73(+2.30%) |
Mar 05, 2021 | 31.57 | 32.00 | 30.79 | 31.64 | 644,825 | +0.87(+2.83%) |
Mar 04, 2021 | 31.33 | 31.90 | 30.28 | 30.77 | 673,508 | -0.37(-1.19%) |
Mar 03, 2021 | 30.91 | 31.94 | 30.91 | 31.14 | 479,527 | +0.48(+1.58%) |
Mar 02, 2021 | 31.12 | 31.12 | 30.35 | 30.66 | 372,933 | -0.39(-1.26%) |
Mar 01, 2021 | 31.51 | 31.51 | 30.66 | 31.05 | 384,751 | +0.92(+3.05%) |
Feb 26, 2021 | 30.95 | 30.98 | 29.91 | 30.13 | 415,071 | -0.89(-2.88%) |
Feb 25, 2021 | 32.07 | 32.20 | 30.91 | 31.02 | 400,742 | -0.71(-2.24%) |
Feb 24, 2021 | 30.86 | 31.81 | 30.86 | 31.74 | 712,437 | +0.61(+1.96%) |
Feb 23, 2021 | 30.67 | 31.49 | 30.22 | 31.12 | 721,409 | +0.38(+1.25%) |
Feb 22, 2021 | 30.12 | 31.01 | 29.68 | 30.74 | 496,882 | +0.66(+2.18%) |
Feb 19, 2021 | 29.63 | 30.29 | 29.40 | 30.09 | 490,559 | +0.69(+2.36%) |
Feb 18, 2021 | 29.54 | 29.69 | 29.04 | 29.39 | 503,075 | -0.33(-1.10%) |
Feb 17, 2021 | 29.64 | 30.07 | 29.52 | 29.72 | 298,996 | -0.10(-0.34%) |
Feb 16, 2021 | 29.69 | 30.06 | 29.14 | 29.82 | 326,899 | +0.44(+1.49%) |
Feb 12, 2021 | 29.25 | 29.64 | 29.11 | 29.38 | 299,975 | +0.14(+0.47%) |
Feb 11, 2021 | 29.47 | 29.76 | 28.79 | 29.25 | 402,226 | -0.16(-0.53%) |
Feb 10, 2021 | 29.35 | 29.75 | 29.27 | 29.40 | 549,794 | -0.02(-0.06%) |
Feb 09, 2021 | 29.30 | 29.52 | 28.86 | 29.42 | 440,130 | +0.09(+0.31%) |
Feb 08, 2021 | 28.91 | 29.38 | 28.62 | 29.33 | 481,965 | +0.59(+2.06%) |
Feb 05, 2021 | 29.39 | 29.47 | 28.55 | 28.74 | 262,999 | -0.43(-1.47%) |
Feb 04, 2021 | 28.16 | 29.19 | 28.13 | 29.17 | 639,780 | +1.18(+4.20%) |
Feb 03, 2021 | 27.88 | 28.10 | 27.45 | 27.99 | 314,157 | +0.16(+0.59%) |
Feb 02, 2021 | 28.05 | 28.06 | 27.48 | 27.83 | 554,938 | +0.27(+0.99%) |