Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.13 | 28.61 | 27.94 | 28.01 | 865,364 | -0.58(-2.01%) |
Apr 29, 2021 | 28.77 | 29.02 | 28.16 | 28.58 | 531,681 | +0.18(+0.64%) |
Apr 28, 2021 | 28.05 | 28.72 | 27.88 | 28.40 | 695,869 | +0.28(+0.99%) |
Apr 27, 2021 | 27.94 | 28.26 | 27.76 | 28.12 | 687,475 | -0.01(-0.03%) |
Apr 26, 2021 | 27.67 | 28.46 | 27.50 | 28.13 | 951,835 | +0.53(+1.91%) |
Apr 23, 2021 | 27.49 | 27.74 | 27.10 | 27.61 | 757,702 | +0.51(+1.87%) |
Apr 22, 2021 | 27.62 | 27.64 | 26.54 | 27.10 | 1,054,402 | -0.45(-1.64%) |
Apr 21, 2021 | 26.95 | 27.63 | 26.85 | 27.55 | 901,034 | +0.50(+1.84%) |
Apr 20, 2021 | 28.12 | 28.12 | 26.96 | 27.05 | 940,365 | -0.91(-3.26%) |
Apr 19, 2021 | 28.19 | 28.42 | 27.48 | 27.96 | 720,495 | -0.16(-0.58%) |
Apr 16, 2021 | 28.53 | 28.66 | 27.87 | 28.12 | 665,689 | -0.10(-0.34%) |
Apr 15, 2021 | 28.47 | 28.57 | 27.86 | 28.22 | 889,299 | +0.23(+0.82%) |
Apr 14, 2021 | 28.02 | 28.41 | 27.71 | 27.99 | 830,131 | +0.50(+1.81%) |
Apr 13, 2021 | 28.52 | 28.52 | 27.40 | 27.49 | 1,008,877 | -0.98(-3.43%) |
Apr 12, 2021 | 28.42 | 28.64 | 28.08 | 28.47 | 799,815 | +0.07(+0.24%) |
Apr 09, 2021 | 28.92 | 29.19 | 28.04 | 28.40 | 1,228,202 | -0.77(-2.63%) |
Apr 08, 2021 | 29.55 | 29.97 | 28.60 | 29.17 | 994,693 | -0.66(-2.22%) |
Apr 07, 2021 | 29.98 | 30.14 | 29.49 | 29.83 | 935,939 | +0.05(+0.16%) |
Apr 06, 2021 | 29.95 | 30.51 | 29.55 | 29.78 | 884,800 | -0.48(-1.58%) |
Apr 05, 2021 | 30.05 | 30.53 | 29.66 | 30.26 | 853,718 | +0.74(+2.50%) |
Apr 01, 2021 | 29.26 | 29.71 | 28.52 | 29.52 | 1,383,436 | -0.04(-0.13%) |
Mar 31, 2021 | 30.33 | 31.04 | 29.41 | 29.56 | 1,647,739 | -0.49(-1.63%) |
Mar 30, 2021 | 29.75 | 30.49 | 29.53 | 30.05 | 1,236,917 | +0.43(+1.46%) |
Mar 29, 2021 | 30.08 | 30.97 | 29.36 | 29.62 | 1,750,496 | -0.69(-2.27%) |
Mar 26, 2021 | 28.65 | 30.38 | 28.29 | 30.31 | 1,829,088 | +2.24(+8.00%) |
Mar 25, 2021 | 26.46 | 28.30 | 26.26 | 28.06 | 2,161,180 | +1.30(+4.85%) |
Mar 24, 2021 | 26.64 | 27.58 | 26.45 | 26.76 | 1,302,328 | +0.82(+3.17%) |
Mar 23, 2021 | 26.29 | 26.88 | 25.76 | 25.94 | 1,387,241 | -1.15(-4.23%) |
Mar 22, 2021 | 27.39 | 27.49 | 26.82 | 27.09 | 1,154,564 | -0.38(-1.39%) |
Mar 19, 2021 | 27.69 | 27.95 | 26.64 | 27.47 | 3,198,522 | -0.06(-0.21%) |
Mar 18, 2021 | 27.24 | 28.96 | 27.24 | 27.53 | 1,959,061 | +0.46(+1.69%) |
Mar 17, 2021 | 26.93 | 27.57 | 26.69 | 27.07 | 1,940,567 | +0.03(+0.11%) |
Mar 16, 2021 | 27.41 | 27.79 | 26.83 | 27.04 | 1,257,259 | -0.37(-1.36%) |
Mar 15, 2021 | 28.06 | 28.08 | 27.19 | 27.41 | 1,324,671 | -0.70(-2.48%) |
Mar 12, 2021 | 28.41 | 29.03 | 27.96 | 28.11 | 1,213,806 | -0.10(-0.34%) |
Mar 11, 2021 | 28.65 | 28.65 | 27.90 | 28.21 | 1,189,291 | -0.10(-0.34%) |
Mar 10, 2021 | 27.70 | 28.52 | 27.52 | 28.30 | 1,490,128 | +0.33(+1.19%) |
Mar 09, 2021 | 28.94 | 29.18 | 27.90 | 27.97 | 1,742,115 | -0.95(-3.27%) |
Mar 08, 2021 | 27.69 | 29.07 | 27.60 | 28.91 | 1,719,937 | +1.45(+5.29%) |
Mar 05, 2021 | 26.65 | 27.54 | 26.28 | 27.46 | 1,987,962 | +1.48(+5.70%) |
Mar 04, 2021 | 27.09 | 27.53 | 25.64 | 25.98 | 1,721,126 | -1.24(-4.56%) |
Mar 03, 2021 | 26.87 | 27.56 | 26.67 | 27.22 | 2,986,156 | +0.58(+2.19%) |
Mar 02, 2021 | 26.26 | 27.18 | 26.17 | 26.64 | 2,662,311 | +0.52(+1.97%) |
Mar 01, 2021 | 24.88 | 26.23 | 24.87 | 26.12 | 1,704,182 | +2.11(+8.79%) |
Feb 26, 2021 | 24.47 | 24.73 | 23.78 | 24.01 | 1,330,788 | -0.63(-2.56%) |
Feb 25, 2021 | 25.37 | 25.88 | 24.51 | 24.64 | 1,896,668 | -0.95(-3.73%) |
Feb 24, 2021 | 23.86 | 25.64 | 23.78 | 25.60 | 1,722,840 | +1.85(+7.80%) |
Feb 23, 2021 | 23.45 | 24.04 | 23.33 | 23.75 | 1,633,231 | +0.26(+1.10%) |
Feb 22, 2021 | 22.45 | 23.72 | 22.35 | 23.49 | 1,935,064 | +1.07(+4.77%) |
Feb 19, 2021 | 22.07 | 22.59 | 21.93 | 22.42 | 1,720,903 | +0.61(+2.80%) |
Feb 18, 2021 | 22.36 | 22.44 | 21.62 | 21.81 | 1,182,414 | -0.46(-2.06%) |
Feb 17, 2021 | 22.00 | 22.48 | 21.82 | 22.27 | 1,643,011 | +0.30(+1.35%) |
Feb 16, 2021 | 21.49 | 22.04 | 21.45 | 21.97 | 1,039,318 | +0.75(+3.56%) |
Feb 12, 2021 | 20.75 | 21.25 | 20.75 | 21.22 | 1,099,966 | +0.34(+1.65%) |
Feb 11, 2021 | 21.12 | 21.37 | 20.78 | 20.87 | 1,346,343 | -0.17(-0.82%) |
Feb 10, 2021 | 21.07 | 21.42 | 20.75 | 21.04 | 1,594,507 | +0.17(+0.82%) |
Feb 09, 2021 | 21.35 | 21.60 | 20.72 | 20.87 | 2,273,804 | -0.53(-2.45%) |
Feb 08, 2021 | 20.85 | 21.72 | 20.85 | 21.40 | 2,160,052 | +0.77(+3.75%) |
Feb 05, 2021 | 20.17 | 20.63 | 20.08 | 20.62 | 1,498,040 | +0.69(+3.45%) |
Feb 04, 2021 | 19.92 | 20.14 | 19.57 | 19.94 | 1,823,129 | +0.19(+0.97%) |
Feb 03, 2021 | 19.41 | 20.05 | 19.37 | 19.75 | 1,487,186 | +0.27(+1.37%) |
Feb 02, 2021 | 19.35 | 19.58 | 19.16 | 19.48 | 1,373,214 | +0.26(+1.34%) |