Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.46 | 30.59 | 30.25 | 30.59 | 15,102 | +0.00(+0.00%) |
Apr 29, 2021 | 30.71 | 30.71 | 30.32 | 30.59 | 23,479 | +0.11(+0.36%) |
Apr 28, 2021 | 30.55 | 30.81 | 30.48 | 30.48 | 46,615 | +0.01(+0.03%) |
Apr 27, 2021 | 30.56 | 30.56 | 30.37 | 30.47 | 22,707 | +0.01(+0.03%) |
Apr 26, 2021 | 30.31 | 30.51 | 30.24 | 30.46 | 19,637 | +0.22(+0.73%) |
Apr 23, 2021 | 29.93 | 30.33 | 29.93 | 30.24 | 29,305 | +0.47(+1.58%) |
Apr 22, 2021 | 30.00 | 30.13 | 29.67 | 29.77 | 34,458 | -0.18(-0.60%) |
Apr 21, 2021 | 29.67 | 29.95 | 29.67 | 29.95 | 37,585 | +0.20(+0.67%) |
Apr 20, 2021 | 30.04 | 30.04 | 29.60 | 29.75 | 45,723 | -0.32(-1.07%) |
Apr 19, 2021 | 30.19 | 30.29 | 29.91 | 30.07 | 49,742 | -0.22(-0.73%) |
Apr 16, 2021 | 30.45 | 30.45 | 30.13 | 30.29 | 36,207 | -0.03(-0.10%) |
Apr 15, 2021 | 30.15 | 30.45 | 30.15 | 30.32 | 61,961 | +0.47(+1.57%) |
Apr 14, 2021 | 30.46 | 30.46 | 29.82 | 29.85 | 47,248 | -0.26(-0.86%) |
Apr 13, 2021 | 30.07 | 30.18 | 30.02 | 30.11 | 22,052 | +0.14(+0.47%) |
Apr 12, 2021 | 29.93 | 29.99 | 29.77 | 29.97 | 52,295 | +0.02(+0.07%) |
Apr 09, 2021 | 29.63 | 29.95 | 29.56 | 29.95 | 54,210 | +0.29(+0.98%) |
Apr 08, 2021 | 29.56 | 29.88 | 29.54 | 29.66 | 74,919 | +0.31(+1.06%) |
Apr 07, 2021 | 29.22 | 29.61 | 29.22 | 29.35 | 97,319 | +0.21(+0.72%) |
Apr 06, 2021 | 29.19 | 29.31 | 29.09 | 29.14 | 42,410 | +0.01(+0.03%) |
Apr 05, 2021 | 28.81 | 29.29 | 28.81 | 29.13 | 77,763 | +0.49(+1.71%) |
Apr 01, 2021 | 28.51 | 28.66 | 28.47 | 28.64 | 28,005 | +0.48(+1.70%) |
Mar 31, 2021 | 28.00 | 28.32 | 28.00 | 28.16 | 112,190 | +0.35(+1.26%) |
Mar 30, 2021 | 27.68 | 27.88 | 27.68 | 27.81 | 15,581 | -0.12(-0.43%) |
Mar 29, 2021 | 27.93 | 28.02 | 27.73 | 27.93 | 31,868 | -0.08(-0.29%) |
Mar 26, 2021 | 27.59 | 28.01 | 27.49 | 28.01 | 49,609 | +0.47(+1.71%) |
Mar 25, 2021 | 27.39 | 27.63 | 27.30 | 27.54 | 61,929 | -0.14(-0.51%) |
Mar 24, 2021 | 28.25 | 28.25 | 27.68 | 27.68 | 43,819 | -0.38(-1.35%) |
Mar 23, 2021 | 28.21 | 28.42 | 28.05 | 28.06 | 27,204 | -0.14(-0.48%) |
Mar 22, 2021 | 28.08 | 28.35 | 28.04 | 28.20 | 19,414 | +0.24(+0.84%) |
Mar 19, 2021 | 27.93 | 28.05 | 27.79 | 27.96 | 36,207 | +0.11(+0.39%) |
Mar 18, 2021 | 28.32 | 28.45 | 27.83 | 27.85 | 121,404 | -0.72(-2.52%) |
Mar 17, 2021 | 28.34 | 28.70 | 28.22 | 28.57 | 31,023 | +0.05(+0.18%) |
Mar 16, 2021 | 28.61 | 28.78 | 28.44 | 28.52 | 18,443 | +0.00(+0.00%) |
Mar 15, 2021 | 28.38 | 28.52 | 28.18 | 28.52 | 39,145 | +0.18(+0.64%) |
Mar 12, 2021 | 28.29 | 28.34 | 27.98 | 28.34 | 39,307 | -0.20(-0.72%) |
Mar 11, 2021 | 28.27 | 28.65 | 28.26 | 28.55 | 53,836 | +0.66(+2.38%) |
Mar 10, 2021 | 28.29 | 28.29 | 27.84 | 27.88 | 55,052 | -0.04(-0.14%) |
Mar 09, 2021 | 27.60 | 28.10 | 27.60 | 27.92 | 36,672 | +0.85(+3.14%) |
Mar 08, 2021 | 27.75 | 27.79 | 27.07 | 27.07 | 62,557 | -0.63(-2.27%) |
Mar 05, 2021 | 27.62 | 27.73 | 26.74 | 27.70 | 44,508 | +0.43(+1.58%) |
Mar 04, 2021 | 27.78 | 27.94 | 26.94 | 27.27 | 47,592 | -0.54(-1.94%) |
Mar 03, 2021 | 28.52 | 28.52 | 27.78 | 27.81 | 41,407 | -0.71(-2.49%) |
Mar 02, 2021 | 28.74 | 28.95 | 28.52 | 28.52 | 30,792 | -0.30(-1.04%) |
Mar 01, 2021 | 28.49 | 28.85 | 28.45 | 28.82 | 15,623 | +0.64(+2.26%) |
Feb 26, 2021 | 28.20 | 28.41 | 27.83 | 28.19 | 57,211 | +0.17(+0.61%) |
Feb 25, 2021 | 28.87 | 28.94 | 27.91 | 28.01 | 100,459 | -1.01(-3.48%) |
Feb 24, 2021 | 28.68 | 29.02 | 28.50 | 29.02 | 71,443 | +0.22(+0.76%) |
Feb 23, 2021 | 28.38 | 28.84 | 27.89 | 28.80 | 38,642 | +0.05(+0.17%) |
Feb 22, 2021 | 29.24 | 29.24 | 28.74 | 28.75 | 36,171 | -0.53(-1.81%) |
Feb 19, 2021 | 29.64 | 29.64 | 29.26 | 29.28 | 31,906 | -0.19(-0.64%) |
Feb 18, 2021 | 29.32 | 29.56 | 29.12 | 29.47 | 17,199 | -0.11(-0.37%) |
Feb 17, 2021 | 29.55 | 29.60 | 29.33 | 29.58 | 33,027 | -0.08(-0.27%) |
Feb 16, 2021 | 29.73 | 29.89 | 29.62 | 29.66 | 39,675 | -0.03(-0.11%) |
Feb 12, 2021 | 29.56 | 29.70 | 29.49 | 29.70 | 45,509 | +0.11(+0.38%) |
Feb 11, 2021 | 29.65 | 29.65 | 29.46 | 29.58 | 49,171 | +0.15(+0.51%) |
Feb 10, 2021 | 29.59 | 29.59 | 29.17 | 29.43 | 25,321 | +0.08(+0.27%) |
Feb 09, 2021 | 29.25 | 29.43 | 29.24 | 29.35 | 25,956 | +0.11(+0.38%) |
Feb 08, 2021 | 29.36 | 29.36 | 29.11 | 29.24 | 40,802 | +0.09(+0.31%) |
Feb 05, 2021 | 29.12 | 29.43 | 28.99 | 29.15 | 42,708 | +0.17(+0.59%) |
Feb 04, 2021 | 28.92 | 28.98 | 28.80 | 28.98 | 21,118 | +0.26(+0.91%) |
Feb 03, 2021 | 29.03 | 29.03 | 28.71 | 28.72 | 44,107 | +0.02(+0.07%) |
Feb 02, 2021 | 28.53 | 28.84 | 28.51 | 28.70 | 40,014 | +0.43(+1.52%) |