Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.44 | 28.47 | 28.36 | 28.40 | 20,423 | -0.17(-0.60%) |
Apr 29, 2021 | 28.57 | 28.59 | 28.34 | 28.57 | 43,572 | +0.18(+0.63%) |
Apr 28, 2021 | 28.43 | 28.46 | 28.38 | 28.39 | 86,646 | -0.10(-0.35%) |
Apr 27, 2021 | 28.43 | 28.51 | 28.40 | 28.49 | 67,736 | -0.00(-0.01%) |
Apr 26, 2021 | 28.67 | 28.67 | 28.47 | 28.49 | 126,957 | -0.08(-0.27%) |
Apr 23, 2021 | 28.34 | 28.63 | 28.33 | 28.57 | 22,222 | +0.11(+0.40%) |
Apr 22, 2021 | 28.79 | 28.79 | 28.38 | 28.45 | 33,265 | -0.31(-1.08%) |
Apr 21, 2021 | 28.42 | 28.78 | 28.42 | 28.76 | 21,197 | +0.29(+1.02%) |
Apr 20, 2021 | 28.63 | 28.63 | 28.44 | 28.47 | 46,896 | -0.26(-0.92%) |
Apr 19, 2021 | 28.77 | 28.77 | 28.60 | 28.74 | 76,387 | -0.05(-0.16%) |
Apr 16, 2021 | 28.83 | 28.83 | 28.71 | 28.78 | 44,022 | +0.17(+0.58%) |
Apr 15, 2021 | 28.58 | 28.63 | 28.56 | 28.62 | 33,804 | +0.19(+0.68%) |
Apr 14, 2021 | 28.36 | 28.54 | 28.36 | 28.43 | 25,327 | +0.01(+0.05%) |
Apr 13, 2021 | 28.46 | 28.46 | 28.31 | 28.41 | 36,114 | -0.07(-0.25%) |
Apr 12, 2021 | 28.57 | 28.57 | 28.42 | 28.48 | 100,369 | -0.05(-0.16%) |
Apr 09, 2021 | 28.44 | 28.53 | 28.36 | 28.53 | 59,260 | +0.19(+0.66%) |
Apr 08, 2021 | 28.30 | 28.35 | 28.25 | 28.34 | 187,864 | -0.00(-0.02%) |
Apr 07, 2021 | 28.38 | 28.38 | 28.29 | 28.34 | 10,489 | +0.00(+0.02%) |
Apr 06, 2021 | 28.42 | 28.42 | 28.29 | 28.34 | 76,533 | -0.06(-0.20%) |
Apr 05, 2021 | 28.24 | 28.46 | 28.24 | 28.40 | 57,750 | +0.32(+1.14%) |
Apr 01, 2021 | 28.04 | 28.08 | 27.92 | 28.08 | 124,235 | +0.11(+0.41%) |
Mar 31, 2021 | 28.09 | 28.09 | 27.96 | 27.96 | 144,987 | +0.02(+0.09%) |
Mar 30, 2021 | 28.08 | 28.08 | 27.94 | 27.94 | 13,816 | -0.16(-0.58%) |
Mar 29, 2021 | 27.98 | 28.18 | 27.94 | 28.10 | 48,796 | +0.13(+0.48%) |
Mar 26, 2021 | 27.75 | 27.97 | 27.65 | 27.97 | 14,180 | +0.39(+1.41%) |
Mar 25, 2021 | 27.34 | 27.61 | 27.22 | 27.58 | 20,756 | +0.15(+0.54%) |
Mar 24, 2021 | 27.55 | 27.67 | 27.43 | 27.43 | 43,230 | +0.08(+0.29%) |
Mar 23, 2021 | 27.58 | 27.64 | 27.34 | 27.35 | 28,790 | -0.32(-1.15%) |
Mar 22, 2021 | 27.58 | 27.71 | 27.47 | 27.67 | 13,140 | +0.15(+0.54%) |
Mar 19, 2021 | 27.79 | 27.79 | 27.44 | 27.52 | 68,208 | -0.24(-0.88%) |
Mar 18, 2021 | 27.90 | 28.06 | 27.73 | 27.77 | 22,178 | -0.19(-0.67%) |
Mar 17, 2021 | 27.92 | 27.99 | 27.75 | 27.95 | 34,507 | +0.14(+0.51%) |
Mar 16, 2021 | 27.97 | 27.97 | 27.80 | 27.81 | 13,100 | -0.07(-0.27%) |
Mar 15, 2021 | 27.87 | 27.89 | 27.69 | 27.89 | 59,850 | +0.14(+0.50%) |
Mar 12, 2021 | 27.64 | 27.76 | 27.56 | 27.75 | 131,953 | +0.25(+0.92%) |
Mar 11, 2021 | 27.72 | 27.72 | 27.39 | 27.49 | 71,817 | +0.11(+0.40%) |
Mar 10, 2021 | 27.12 | 27.44 | 27.12 | 27.38 | 35,320 | +0.36(+1.34%) |
Mar 09, 2021 | 27.06 | 27.19 | 26.96 | 27.02 | 24,285 | +0.01(+0.05%) |
Mar 08, 2021 | 26.83 | 27.26 | 26.83 | 27.01 | 229,354 | +0.29(+1.08%) |
Mar 05, 2021 | 26.53 | 26.72 | 26.14 | 26.72 | 18,380 | +0.59(+2.26%) |
Mar 04, 2021 | 26.52 | 26.59 | 26.01 | 26.13 | 19,216 | -0.36(-1.37%) |
Mar 03, 2021 | 26.39 | 26.71 | 26.39 | 26.50 | 11,036 | -0.07(-0.25%) |
Mar 02, 2021 | 26.63 | 26.73 | 26.56 | 26.56 | 27,337 | -0.09(-0.32%) |
Mar 01, 2021 | 26.56 | 26.77 | 26.54 | 26.65 | 11,205 | +0.40(+1.52%) |
Feb 26, 2021 | 26.66 | 26.66 | 26.22 | 26.25 | 9,349 | -0.35(-1.32%) |
Feb 25, 2021 | 27.09 | 27.09 | 26.51 | 26.60 | 9,261 | -0.47(-1.74%) |
Feb 24, 2021 | 26.76 | 27.07 | 26.67 | 27.07 | 7,408 | +0.38(+1.41%) |
Feb 23, 2021 | 26.56 | 26.76 | 26.53 | 26.69 | 6,355 | +0.05(+0.18%) |
Feb 22, 2021 | 26.54 | 26.74 | 26.54 | 26.65 | 12,515 | +0.06(+0.24%) |
Feb 19, 2021 | 26.65 | 26.65 | 26.58 | 26.58 | 9,880 | +0.01(+0.05%) |
Feb 18, 2021 | 26.45 | 26.57 | 26.45 | 26.57 | 5,126 | -0.10(-0.37%) |
Feb 17, 2021 | 26.52 | 26.69 | 26.52 | 26.67 | 6,567 | +0.14(+0.54%) |
Feb 16, 2021 | 26.54 | 26.64 | 26.51 | 26.52 | 5,758 | -0.02(-0.06%) |
Feb 12, 2021 | 26.42 | 26.54 | 26.42 | 26.54 | 7,755 | +0.07(+0.27%) |
Feb 11, 2021 | 26.48 | 26.53 | 26.35 | 26.47 | 11,443 | -0.06(-0.21%) |
Feb 10, 2021 | 26.57 | 26.57 | 26.35 | 26.52 | 12,458 | +0.06(+0.21%) |
Feb 09, 2021 | 26.45 | 26.47 | 26.40 | 26.47 | 8,697 | +0.00(+0.00%) |
Feb 08, 2021 | 26.35 | 26.47 | 26.33 | 26.47 | 9,305 | +0.22(+0.84%) |
Feb 05, 2021 | 26.25 | 26.28 | 26.23 | 26.25 | 13,705 | +0.10(+0.38%) |
Feb 04, 2021 | 26.03 | 26.15 | 25.99 | 26.15 | 11,574 | +0.39(+1.50%) |
Feb 03, 2021 | 25.67 | 25.85 | 25.67 | 25.76 | 11,982 | -0.02(-0.07%) |
Feb 02, 2021 | 25.66 | 25.89 | 25.65 | 25.78 | 4,266 | +0.35(+1.37%) |