Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.94 | 30.66 | 29.70 | 30.01 | 873,300 | -0.68(-2.22%) |
Apr 29, 2021 | 30.69 | 30.92 | 29.83 | 30.69 | 412,174 | +0.29(+0.95%) |
Apr 28, 2021 | 30.34 | 30.92 | 30.28 | 30.40 | 416,899 | +0.00(+0.00%) |
Apr 27, 2021 | 30.57 | 31.04 | 30.20 | 30.40 | 461,432 | -0.33(-1.07%) |
Apr 26, 2021 | 30.59 | 31.22 | 30.45 | 30.73 | 391,645 | +0.39(+1.29%) |
Apr 23, 2021 | 30.00 | 30.77 | 29.65 | 30.34 | 484,200 | +0.49(+1.64%) |
Apr 22, 2021 | 29.24 | 30.86 | 29.18 | 29.85 | 792,277 | +0.88(+3.04%) |
Apr 21, 2021 | 28.19 | 29.09 | 27.84 | 28.97 | 577,714 | +0.36(+1.26%) |
Apr 20, 2021 | 28.43 | 28.75 | 27.38 | 28.61 | 1,060,095 | +0.31(+1.10%) |
Apr 19, 2021 | 28.45 | 28.82 | 28.12 | 28.30 | 509,908 | -0.27(-0.95%) |
Apr 16, 2021 | 29.32 | 29.50 | 28.53 | 28.57 | 342,100 | -0.40(-1.38%) |
Apr 15, 2021 | 28.92 | 29.01 | 28.10 | 28.97 | 494,023 | +0.38(+1.33%) |
Apr 14, 2021 | 28.30 | 29.10 | 28.18 | 28.59 | 470,004 | +0.68(+2.44%) |
Apr 13, 2021 | 28.31 | 28.51 | 27.35 | 27.91 | 572,716 | -0.25(-0.89%) |
Apr 12, 2021 | 28.19 | 28.30 | 27.59 | 28.16 | 744,416 | +0.10(+0.36%) |
Apr 09, 2021 | 28.37 | 28.37 | 27.80 | 28.06 | 600,500 | -0.49(-1.72%) |
Apr 08, 2021 | 28.38 | 28.87 | 28.07 | 28.55 | 488,678 | +0.25(+0.88%) |
Apr 07, 2021 | 28.99 | 29.16 | 28.08 | 28.30 | 520,101 | -0.83(-2.85%) |
Apr 06, 2021 | 29.00 | 29.83 | 28.96 | 29.13 | 578,543 | +0.51(+1.78%) |
Apr 05, 2021 | 29.88 | 30.17 | 28.18 | 28.62 | 697,318 | -0.98(-3.31%) |
Apr 01, 2021 | 28.76 | 29.78 | 28.62 | 29.60 | 766,600 | +1.35(+4.78%) |
Mar 31, 2021 | 29.08 | 29.45 | 28.19 | 28.25 | 945,917 | -0.65(-2.25%) |
Mar 30, 2021 | 28.03 | 29.03 | 27.75 | 28.90 | 654,730 | +0.58(+2.05%) |
Mar 29, 2021 | 29.21 | 29.96 | 28.30 | 28.32 | 820,528 | -1.14(-3.87%) |
Mar 26, 2021 | 28.73 | 29.49 | 28.39 | 29.46 | 493,800 | +1.21(+4.28%) |
Mar 25, 2021 | 26.81 | 28.44 | 26.56 | 28.25 | 722,439 | +0.54(+1.95%) |
Mar 24, 2021 | 28.39 | 29.12 | 27.68 | 27.71 | 1,017,941 | -0.31(-1.11%) |
Mar 23, 2021 | 28.21 | 28.65 | 27.58 | 28.02 | 1,060,773 | -0.97(-3.35%) |
Mar 22, 2021 | 29.42 | 29.57 | 28.51 | 28.99 | 728,411 | -0.72(-2.42%) |
Mar 19, 2021 | 28.85 | 29.86 | 28.10 | 29.71 | 2,869,000 | +0.55(+1.89%) |
Mar 18, 2021 | 29.80 | 30.93 | 29.05 | 29.16 | 834,886 | -1.14(-3.76%) |
Mar 17, 2021 | 29.10 | 30.46 | 28.82 | 30.30 | 794,677 | +0.68(+2.30%) |
Mar 16, 2021 | 29.85 | 30.00 | 29.26 | 29.62 | 732,913 | -0.34(-1.13%) |
Mar 15, 2021 | 30.08 | 30.20 | 29.23 | 29.96 | 782,022 | -0.05(-0.17%) |
Mar 12, 2021 | 30.91 | 31.56 | 29.05 | 30.01 | 2,058,400 | -1.50(-4.76%) |
Mar 11, 2021 | 27.97 | 31.67 | 27.90 | 31.51 | 2,170,184 | +3.43(+12.22%) |
Mar 10, 2021 | 27.98 | 28.62 | 27.78 | 28.08 | 1,443,874 | +0.39(+1.41%) |
Mar 09, 2021 | 28.95 | 29.30 | 27.30 | 27.69 | 1,505,571 | -0.84(-2.94%) |
Mar 08, 2021 | 30.42 | 30.55 | 28.23 | 28.53 | 2,278,377 | -0.83(-2.83%) |
Mar 05, 2021 | 28.50 | 29.58 | 26.40 | 29.36 | 2,476,000 | +1.11(+3.93%) |
Mar 04, 2021 | 27.52 | 28.45 | 26.78 | 28.25 | 3,124,965 | +2.08(+7.95%) |
Mar 03, 2021 | 25.56 | 26.58 | 25.16 | 26.17 | 1,544,057 | +0.36(+1.39%) |
Mar 02, 2021 | 25.82 | 26.40 | 25.41 | 25.81 | 990,609 | +0.12(+0.47%) |
Mar 01, 2021 | 24.63 | 26.14 | 24.51 | 25.69 | 1,151,556 | +1.67(+6.95%) |
Feb 26, 2021 | 24.27 | 25.48 | 24.00 | 24.02 | 2,259,400 | -0.67(-2.71%) |
Feb 25, 2021 | 27.83 | 28.39 | 24.06 | 24.69 | 2,119,079 | -4.28(-14.77%) |
Feb 24, 2021 | 27.98 | 29.48 | 27.93 | 28.97 | 985,798 | +1.17(+4.21%) |
Feb 23, 2021 | 27.40 | 27.98 | 25.61 | 27.80 | 1,399,484 | +0.00(+0.00%) |
Feb 22, 2021 | 27.70 | 28.19 | 27.25 | 27.80 | 719,543 | -0.09(-0.32%) |
Feb 19, 2021 | 27.00 | 28.31 | 26.81 | 27.89 | 956,100 | +1.09(+4.07%) |
Feb 18, 2021 | 26.36 | 27.19 | 25.33 | 26.80 | 1,178,365 | +0.28(+1.06%) |
Feb 17, 2021 | 25.42 | 26.66 | 25.40 | 26.52 | 626,069 | +0.62(+2.39%) |
Feb 16, 2021 | 26.28 | 26.39 | 25.25 | 25.90 | 820,286 | -0.11(-0.42%) |
Feb 12, 2021 | 25.63 | 26.34 | 25.45 | 26.01 | 549,300 | +0.07(+0.27%) |
Feb 11, 2021 | 26.41 | 26.41 | 25.17 | 25.94 | 724,815 | -0.01(-0.04%) |
Feb 10, 2021 | 26.38 | 26.74 | 25.22 | 25.95 | 723,947 | -0.24(-0.92%) |
Feb 09, 2021 | 26.02 | 26.51 | 25.14 | 26.19 | 743,890 | +0.14(+0.54%) |
Feb 08, 2021 | 25.22 | 26.21 | 25.00 | 26.05 | 857,835 | +1.02(+4.08%) |
Feb 05, 2021 | 25.10 | 25.40 | 24.53 | 25.03 | 609,600 | +0.26(+1.05%) |
Feb 04, 2021 | 24.66 | 25.13 | 24.56 | 24.77 | 529,056 | +0.08(+0.32%) |
Feb 03, 2021 | 25.39 | 25.65 | 24.39 | 24.69 | 605,478 | -0.82(-3.21%) |
Feb 02, 2021 | 24.99 | 25.70 | 24.15 | 25.51 | 732,348 | +1.22(+5.02%) |