Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.04 | 28.51 | 27.37 | 27.74 | 1,108,100 | -0.46(-1.63%) |
Apr 29, 2021 | 28.17 | 28.63 | 27.45 | 28.20 | 1,220,513 | +0.20(+0.71%) |
Apr 28, 2021 | 28.14 | 28.26 | 27.39 | 28.00 | 1,528,614 | -0.13(-0.46%) |
Apr 27, 2021 | 28.94 | 29.15 | 27.88 | 28.13 | 1,183,781 | -0.94(-3.23%) |
Apr 26, 2021 | 28.99 | 29.24 | 28.54 | 29.07 | 620,545 | +0.32(+1.11%) |
Apr 23, 2021 | 29.14 | 29.34 | 28.65 | 28.75 | 703,400 | -0.26(-0.90%) |
Apr 22, 2021 | 29.48 | 29.57 | 28.82 | 29.01 | 518,085 | -0.39(-1.33%) |
Apr 21, 2021 | 28.83 | 29.74 | 28.50 | 29.40 | 705,051 | +0.40(+1.38%) |
Apr 20, 2021 | 28.75 | 29.10 | 27.87 | 29.00 | 1,429,298 | +0.09(+0.31%) |
Apr 19, 2021 | 28.90 | 29.21 | 28.65 | 28.91 | 898,570 | -0.19(-0.65%) |
Apr 16, 2021 | 29.15 | 29.45 | 28.25 | 29.10 | 1,054,500 | +0.28(+0.97%) |
Apr 15, 2021 | 29.96 | 30.10 | 28.13 | 28.82 | 1,460,832 | -1.18(-3.93%) |
Apr 14, 2021 | 29.12 | 30.16 | 29.11 | 30.00 | 1,068,552 | +0.89(+3.06%) |
Apr 13, 2021 | 29.31 | 29.47 | 28.49 | 29.11 | 1,273,638 | -0.36(-1.22%) |
Apr 12, 2021 | 29.75 | 30.25 | 28.98 | 29.47 | 1,030,435 | -0.30(-1.01%) |
Apr 09, 2021 | 29.90 | 30.10 | 29.35 | 29.77 | 1,187,900 | -0.40(-1.33%) |
Apr 08, 2021 | 30.12 | 30.50 | 28.82 | 30.17 | 1,987,648 | -1.32(-4.19%) |
Apr 07, 2021 | 32.29 | 33.09 | 31.32 | 31.49 | 625,586 | -0.91(-2.81%) |
Apr 06, 2021 | 32.50 | 33.77 | 32.32 | 32.40 | 1,539,222 | +0.05(+0.15%) |
Apr 05, 2021 | 33.25 | 33.35 | 31.53 | 32.35 | 1,300,409 | +0.55(+1.73%) |
Apr 01, 2021 | 31.51 | 32.19 | 31.39 | 31.80 | 540,900 | +0.52(+1.66%) |
Mar 31, 2021 | 30.75 | 31.74 | 30.58 | 31.28 | 892,569 | +0.36(+1.16%) |
Mar 30, 2021 | 29.94 | 31.08 | 29.50 | 30.92 | 935,187 | +1.12(+3.76%) |
Mar 29, 2021 | 29.90 | 30.44 | 29.04 | 29.80 | 918,961 | -0.26(-0.86%) |
Mar 26, 2021 | 31.65 | 31.89 | 28.93 | 30.06 | 1,163,000 | -1.42(-4.51%) |
Mar 25, 2021 | 30.12 | 31.54 | 29.58 | 31.48 | 913,722 | +1.11(+3.65%) |
Mar 24, 2021 | 32.48 | 32.55 | 30.35 | 30.37 | 843,473 | -1.53(-4.80%) |
Mar 23, 2021 | 32.06 | 32.52 | 31.55 | 31.90 | 808,394 | -0.45(-1.39%) |
Mar 22, 2021 | 33.64 | 33.68 | 32.11 | 32.35 | 848,975 | -1.36(-4.03%) |
Mar 19, 2021 | 33.89 | 34.42 | 33.01 | 33.71 | 1,303,000 | -0.28(-0.82%) |
Mar 18, 2021 | 34.31 | 35.52 | 33.86 | 33.99 | 1,039,560 | -0.68(-1.96%) |
Mar 17, 2021 | 34.86 | 35.14 | 34.28 | 34.67 | 709,151 | -0.17(-0.49%) |
Mar 16, 2021 | 35.30 | 35.66 | 34.40 | 34.84 | 944,878 | -1.03(-2.87%) |
Mar 15, 2021 | 36.00 | 37.35 | 35.32 | 35.87 | 1,419,722 | -0.03(-0.08%) |
Mar 12, 2021 | 35.68 | 36.15 | 35.41 | 35.90 | 851,600 | -0.01(-0.03%) |
Mar 11, 2021 | 34.15 | 35.98 | 33.68 | 35.91 | 1,394,738 | +2.24(+6.65%) |
Mar 10, 2021 | 35.04 | 35.65 | 32.55 | 33.67 | 2,043,131 | -1.54(-4.37%) |
Mar 09, 2021 | 35.19 | 35.94 | 34.60 | 35.21 | 1,974,944 | +0.10(+0.28%) |
Mar 08, 2021 | 36.20 | 36.90 | 34.24 | 35.11 | 3,818,170 | +0.11(+0.31%) |
Mar 05, 2021 | 34.24 | 35.28 | 32.32 | 35.00 | 3,012,600 | +0.90(+2.64%) |
Mar 04, 2021 | 34.08 | 34.88 | 32.37 | 34.10 | 3,120,813 | -0.71(-2.04%) |
Mar 03, 2021 | 34.10 | 35.50 | 32.71 | 34.81 | 3,982,244 | +0.28(+0.81%) |
Mar 02, 2021 | 31.00 | 34.73 | 30.61 | 34.53 | 3,852,173 | +3.26(+10.43%) |
Mar 01, 2021 | 29.95 | 31.41 | 28.84 | 31.27 | 2,910,812 | +1.78(+6.04%) |
Feb 26, 2021 | 25.46 | 29.91 | 25.35 | 29.49 | 6,521,100 | +2.88(+10.82%) |
Feb 25, 2021 | 26.30 | 27.24 | 25.94 | 26.61 | 4,064,270 | +0.61(+2.35%) |
Feb 24, 2021 | 26.69 | 26.85 | 25.90 | 26.00 | 2,027,924 | -0.40(-1.52%) |
Feb 23, 2021 | 26.85 | 27.40 | 25.10 | 26.40 | 2,546,037 | -1.02(-3.72%) |
Feb 22, 2021 | 27.27 | 27.92 | 26.27 | 27.42 | 1,326,846 | -0.07(-0.25%) |
Feb 19, 2021 | 27.93 | 28.12 | 27.30 | 27.49 | 788,500 | -0.19(-0.69%) |
Feb 18, 2021 | 28.42 | 28.67 | 27.10 | 27.68 | 950,557 | -1.07(-3.72%) |
Feb 17, 2021 | 28.55 | 29.31 | 28.34 | 28.75 | 914,867 | +0.04(+0.14%) |
Feb 16, 2021 | 28.42 | 28.84 | 27.67 | 28.71 | 1,044,841 | +0.55(+1.95%) |
Feb 12, 2021 | 29.64 | 29.80 | 27.85 | 28.16 | 1,500,700 | -1.59(-5.34%) |
Feb 11, 2021 | 29.58 | 30.44 | 29.14 | 29.75 | 2,313,544 | +0.18(+0.61%) |
Feb 10, 2021 | 27.63 | 30.17 | 27.28 | 29.57 | 3,284,529 | +1.93(+6.98%) |
Feb 09, 2021 | 27.27 | 27.87 | 26.72 | 27.64 | 1,369,818 | +0.46(+1.69%) |
Feb 08, 2021 | 25.50 | 27.19 | 25.50 | 27.18 | 2,345,103 | +1.78(+7.01%) |
Feb 05, 2021 | 25.17 | 25.89 | 24.71 | 25.40 | 1,236,000 | +0.49(+1.97%) |
Feb 04, 2021 | 24.81 | 25.66 | 24.42 | 24.91 | 1,710,151 | +0.19(+0.77%) |
Feb 03, 2021 | 24.64 | 25.40 | 24.30 | 24.72 | 1,309,549 | +0.14(+0.57%) |
Feb 02, 2021 | 25.19 | 25.24 | 24.11 | 24.58 | 2,194,871 | -0.30(-1.21%) |