Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.68 | 30.97 | 29.44 | 29.66 | 568,217 | -1.21(-3.92%) |
Apr 29, 2021 | 31.04 | 32.20 | 30.50 | 30.87 | 492,419 | +0.23(+0.76%) |
Apr 28, 2021 | 30.68 | 31.10 | 30.34 | 30.63 | 208,905 | -0.02(-0.07%) |
Apr 27, 2021 | 29.82 | 31.20 | 29.78 | 30.65 | 376,187 | +0.72(+2.41%) |
Apr 26, 2021 | 31.11 | 31.43 | 29.57 | 29.93 | 417,501 | -0.99(-3.20%) |
Apr 23, 2021 | 30.11 | 31.25 | 29.59 | 30.92 | 380,273 | +0.86(+2.87%) |
Apr 22, 2021 | 30.30 | 30.84 | 29.76 | 30.06 | 472,566 | +0.12(+0.40%) |
Apr 21, 2021 | 28.94 | 29.98 | 28.81 | 29.94 | 333,680 | +1.10(+3.80%) |
Apr 20, 2021 | 30.07 | 30.10 | 28.41 | 28.84 | 511,636 | -1.34(-4.45%) |
Apr 19, 2021 | 30.33 | 30.67 | 29.78 | 30.19 | 472,950 | -0.11(-0.37%) |
Apr 16, 2021 | 30.03 | 30.70 | 29.91 | 30.30 | 476,578 | +0.41(+1.37%) |
Apr 15, 2021 | 30.48 | 30.58 | 29.74 | 29.89 | 504,777 | -0.45(-1.47%) |
Apr 14, 2021 | 29.54 | 30.79 | 29.48 | 30.34 | 589,503 | +0.59(+2.00%) |
Apr 13, 2021 | 30.67 | 30.86 | 29.24 | 29.74 | 918,990 | -0.93(-3.04%) |
Apr 12, 2021 | 30.31 | 30.93 | 29.73 | 30.67 | 886,919 | +0.55(+1.82%) |
Apr 09, 2021 | 29.12 | 30.16 | 28.85 | 30.13 | 976,599 | +1.24(+4.30%) |
Apr 08, 2021 | 28.57 | 29.00 | 27.90 | 28.89 | 611,859 | +0.47(+1.65%) |
Apr 07, 2021 | 28.25 | 28.54 | 27.71 | 28.42 | 867,162 | +0.32(+1.12%) |
Apr 06, 2021 | 28.03 | 29.48 | 27.85 | 28.10 | 1,010,285 | +0.26(+0.93%) |
Apr 05, 2021 | 27.84 | 28.06 | 27.17 | 27.84 | 446,815 | +0.22(+0.81%) |
Apr 01, 2021 | 27.84 | 28.09 | 27.27 | 27.62 | 660,758 | +0.06(+0.20%) |
Mar 31, 2021 | 27.82 | 28.31 | 27.46 | 27.56 | 499,054 | -0.41(-1.48%) |
Mar 30, 2021 | 27.31 | 28.33 | 27.17 | 27.97 | 418,091 | +0.81(+2.97%) |
Mar 29, 2021 | 28.74 | 29.06 | 27.07 | 27.17 | 580,066 | -1.60(-5.56%) |
Mar 26, 2021 | 28.63 | 29.04 | 28.27 | 28.77 | 584,363 | +0.74(+2.63%) |
Mar 25, 2021 | 26.56 | 28.10 | 25.79 | 28.03 | 751,334 | +1.12(+4.15%) |
Mar 24, 2021 | 27.78 | 28.06 | 26.82 | 26.91 | 623,023 | -0.51(-1.84%) |
Mar 23, 2021 | 28.44 | 28.63 | 27.39 | 27.42 | 837,610 | -1.06(-3.72%) |
Mar 22, 2021 | 29.19 | 29.36 | 28.19 | 28.48 | 426,140 | -0.26(-0.90%) |
Mar 19, 2021 | 28.72 | 29.09 | 27.92 | 28.74 | 1,071,522 | +0.04(+0.12%) |
Mar 18, 2021 | 29.20 | 29.83 | 28.48 | 28.70 | 472,470 | -0.72(-2.43%) |
Mar 17, 2021 | 29.29 | 29.59 | 28.84 | 29.42 | 450,766 | -0.13(-0.43%) |
Mar 16, 2021 | 29.59 | 29.91 | 28.58 | 29.55 | 711,187 | -0.53(-1.77%) |
Mar 15, 2021 | 28.57 | 30.25 | 28.57 | 30.08 | 876,583 | +1.56(+5.46%) |
Mar 12, 2021 | 28.39 | 28.77 | 27.71 | 28.52 | 783,331 | -0.01(-0.05%) |
Mar 11, 2021 | 28.23 | 28.53 | 28.06 | 28.53 | 481,830 | +0.50(+1.78%) |
Mar 10, 2021 | 27.38 | 28.39 | 27.35 | 28.04 | 626,115 | +0.42(+1.52%) |
Mar 09, 2021 | 27.83 | 28.09 | 27.48 | 27.62 | 621,808 | -0.06(-0.23%) |
Mar 08, 2021 | 26.68 | 27.88 | 26.37 | 27.68 | 889,486 | +1.33(+5.03%) |
Mar 05, 2021 | 26.15 | 26.52 | 25.50 | 26.35 | 621,990 | +0.41(+1.57%) |
Mar 04, 2021 | 26.50 | 26.84 | 25.26 | 25.95 | 961,028 | -0.63(-2.38%) |
Mar 03, 2021 | 26.30 | 27.10 | 25.65 | 26.58 | 600,243 | +0.34(+1.31%) |
Mar 02, 2021 | 27.27 | 27.41 | 26.18 | 26.23 | 595,461 | -1.08(-3.96%) |
Mar 01, 2021 | 27.36 | 27.96 | 26.93 | 27.31 | 484,582 | +0.34(+1.27%) |
Feb 26, 2021 | 26.66 | 27.17 | 25.79 | 26.97 | 749,125 | +0.12(+0.44%) |
Feb 25, 2021 | 27.68 | 28.20 | 26.70 | 26.85 | 638,287 | -0.81(-2.92%) |
Feb 24, 2021 | 27.57 | 28.35 | 27.05 | 27.66 | 849,136 | +0.29(+1.08%) |
Feb 23, 2021 | 27.43 | 27.73 | 26.40 | 27.36 | 489,446 | -0.11(-0.41%) |
Feb 22, 2021 | 26.98 | 27.86 | 26.73 | 27.48 | 466,015 | +0.41(+1.53%) |
Feb 19, 2021 | 26.95 | 27.31 | 26.61 | 27.06 | 435,564 | +0.33(+1.23%) |
Feb 18, 2021 | 27.01 | 27.01 | 26.14 | 26.73 | 479,330 | -0.42(-1.55%) |
Feb 17, 2021 | 26.61 | 27.50 | 26.48 | 27.15 | 379,428 | +0.00(+0.00%) |
Feb 16, 2021 | 27.51 | 27.55 | 26.61 | 27.15 | 447,626 | -0.13(-0.49%) |
Feb 12, 2021 | 27.79 | 27.97 | 27.15 | 27.29 | 482,455 | -0.79(-2.80%) |
Feb 11, 2021 | 28.28 | 28.64 | 27.57 | 28.07 | 739,625 | -0.11(-0.40%) |
Feb 10, 2021 | 27.85 | 28.67 | 27.27 | 28.18 | 542,552 | +0.67(+2.45%) |
Feb 09, 2021 | 27.32 | 27.71 | 27.03 | 27.51 | 556,674 | +0.11(+0.38%) |
Feb 08, 2021 | 28.45 | 28.50 | 27.26 | 27.41 | 937,264 | -0.93(-3.29%) |
Feb 05, 2021 | 28.98 | 28.98 | 27.62 | 28.34 | 643,084 | -0.44(-1.54%) |
Feb 04, 2021 | 27.91 | 29.05 | 27.82 | 28.78 | 660,752 | +1.37(+4.99%) |
Feb 03, 2021 | 26.73 | 27.55 | 26.64 | 27.41 | 458,240 | +0.69(+2.57%) |
Feb 02, 2021 | 26.59 | 27.13 | 25.62 | 26.72 | 594,045 | +0.36(+1.36%) |