Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.82 | 31.27 | 30.15 | 30.20 | 1,215,100 | -0.96(-3.08%) |
Apr 29, 2021 | 31.84 | 32.21 | 30.91 | 31.16 | 1,060,575 | -0.18(-0.57%) |
Apr 28, 2021 | 31.21 | 31.55 | 30.96 | 31.34 | 812,828 | +0.32(+1.03%) |
Apr 27, 2021 | 31.06 | 31.32 | 30.71 | 31.02 | 708,172 | -0.27(-0.86%) |
Apr 26, 2021 | 30.06 | 31.44 | 30.06 | 31.29 | 1,368,841 | +1.29(+4.30%) |
Apr 23, 2021 | 29.06 | 30.11 | 28.99 | 30.00 | 920,300 | +1.11(+3.84%) |
Apr 22, 2021 | 29.70 | 29.80 | 28.78 | 28.89 | 821,407 | -0.78(-2.63%) |
Apr 21, 2021 | 28.94 | 29.84 | 28.94 | 29.67 | 762,284 | +0.57(+1.96%) |
Apr 20, 2021 | 29.64 | 29.73 | 28.17 | 29.10 | 1,346,644 | -0.75(-2.51%) |
Apr 19, 2021 | 30.34 | 30.52 | 29.69 | 29.85 | 1,042,824 | -0.27(-0.90%) |
Apr 16, 2021 | 30.47 | 30.95 | 29.97 | 30.12 | 1,191,100 | +0.15(+0.50%) |
Apr 15, 2021 | 29.99 | 30.16 | 29.60 | 29.97 | 973,628 | +0.34(+1.15%) |
Apr 14, 2021 | 28.64 | 29.80 | 28.64 | 29.63 | 1,198,750 | +0.84(+2.92%) |
Apr 13, 2021 | 29.09 | 29.33 | 28.39 | 28.79 | 1,185,986 | -0.23(-0.79%) |
Apr 12, 2021 | 28.00 | 29.02 | 27.95 | 29.02 | 1,428,095 | +1.17(+4.20%) |
Apr 09, 2021 | 27.42 | 27.85 | 27.22 | 27.85 | 1,377,600 | +0.42(+1.53%) |
Apr 08, 2021 | 28.53 | 28.61 | 27.38 | 27.43 | 1,371,663 | -1.08(-3.79%) |
Apr 07, 2021 | 28.80 | 28.90 | 28.36 | 28.51 | 731,866 | -0.27(-0.94%) |
Apr 06, 2021 | 29.05 | 29.29 | 28.38 | 28.78 | 1,195,079 | -0.21(-0.72%) |
Apr 05, 2021 | 28.61 | 29.03 | 28.52 | 28.99 | 1,299,926 | +0.79(+2.80%) |
Apr 01, 2021 | 28.14 | 28.36 | 27.86 | 28.20 | 1,000,200 | +0.29(+1.04%) |
Mar 31, 2021 | 28.03 | 28.95 | 27.84 | 27.91 | 2,113,346 | +0.13(+0.47%) |
Mar 30, 2021 | 28.36 | 28.50 | 27.17 | 27.78 | 1,706,972 | -0.43(-1.52%) |
Mar 29, 2021 | 27.55 | 28.48 | 27.50 | 28.21 | 1,706,921 | +0.55(+1.99%) |
Mar 26, 2021 | 26.61 | 27.71 | 26.31 | 27.66 | 1,299,800 | +1.37(+5.21%) |
Mar 25, 2021 | 24.50 | 26.46 | 24.46 | 26.29 | 1,470,938 | +1.44(+5.79%) |
Mar 24, 2021 | 25.30 | 25.91 | 24.84 | 24.85 | 906,353 | -0.18(-0.72%) |
Mar 23, 2021 | 26.57 | 26.80 | 24.62 | 25.03 | 2,198,865 | -1.89(-7.02%) |
Mar 22, 2021 | 26.51 | 27.14 | 25.91 | 26.92 | 1,356,809 | +0.35(+1.32%) |
Mar 19, 2021 | 26.86 | 26.89 | 25.90 | 26.57 | 1,968,000 | -0.26(-0.97%) |
Mar 18, 2021 | 27.44 | 27.95 | 26.76 | 26.83 | 1,299,668 | -0.65(-2.37%) |
Mar 17, 2021 | 26.50 | 27.50 | 26.38 | 27.48 | 1,253,895 | +1.10(+4.17%) |
Mar 16, 2021 | 26.60 | 26.66 | 25.53 | 26.38 | 1,942,071 | -0.29(-1.09%) |
Mar 15, 2021 | 29.07 | 29.07 | 25.67 | 26.67 | 4,549,875 | -2.07(-7.20%) |
Mar 12, 2021 | 27.35 | 28.86 | 27.20 | 28.74 | 2,017,400 | +1.39(+5.08%) |
Mar 11, 2021 | 27.21 | 28.03 | 26.90 | 27.35 | 1,546,207 | +0.41(+1.52%) |
Mar 10, 2021 | 25.76 | 27.18 | 25.74 | 26.94 | 1,020,838 | +1.18(+4.58%) |
Mar 09, 2021 | 26.57 | 26.84 | 25.46 | 25.76 | 1,652,914 | -0.59(-2.24%) |
Mar 08, 2021 | 27.51 | 27.72 | 26.30 | 26.35 | 2,001,870 | -1.05(-3.83%) |
Mar 05, 2021 | 26.57 | 27.46 | 25.87 | 27.40 | 2,581,000 | +1.32(+5.06%) |
Mar 04, 2021 | 25.55 | 26.86 | 25.39 | 26.08 | 3,534,805 | +0.58(+2.27%) |
Mar 03, 2021 | 24.50 | 25.60 | 24.43 | 25.50 | 2,951,051 | +1.08(+4.42%) |
Mar 02, 2021 | 24.01 | 24.68 | 23.99 | 24.42 | 1,507,441 | +0.41(+1.71%) |
Mar 01, 2021 | 24.11 | 24.31 | 23.92 | 24.01 | 1,250,459 | +0.48(+2.04%) |
Feb 26, 2021 | 23.86 | 24.10 | 23.30 | 23.53 | 1,942,100 | -0.17(-0.72%) |
Feb 25, 2021 | 24.73 | 24.91 | 23.65 | 23.70 | 2,026,174 | -1.40(-5.58%) |
Feb 24, 2021 | 25.04 | 25.41 | 24.69 | 25.10 | 1,796,264 | +0.12(+0.48%) |
Feb 23, 2021 | 25.06 | 25.21 | 24.10 | 24.98 | 1,530,529 | -0.45(-1.77%) |
Feb 22, 2021 | 25.93 | 26.13 | 25.25 | 25.43 | 2,222,316 | -0.52(-2.00%) |
Feb 19, 2021 | 25.05 | 26.22 | 25.05 | 25.95 | 2,115,400 | +1.10(+4.43%) |
Feb 18, 2021 | 25.72 | 26.17 | 24.82 | 24.85 | 1,812,404 | -1.09(-4.20%) |
Feb 17, 2021 | 26.37 | 26.95 | 25.91 | 25.94 | 1,411,623 | -0.40(-1.52%) |
Feb 16, 2021 | 26.20 | 26.89 | 26.11 | 26.34 | 2,227,053 | +0.20(+0.77%) |
Feb 12, 2021 | 28.42 | 28.42 | 25.51 | 26.14 | 2,662,000 | -1.35(-4.91%) |
Feb 11, 2021 | 26.95 | 27.61 | 26.35 | 27.49 | 1,704,311 | +0.66(+2.46%) |
Feb 10, 2021 | 27.65 | 27.67 | 26.72 | 26.83 | 741,207 | -0.46(-1.69%) |
Feb 09, 2021 | 27.38 | 27.63 | 26.83 | 27.29 | 591,383 | -0.24(-0.87%) |
Feb 08, 2021 | 27.87 | 28.15 | 27.33 | 27.53 | 931,010 | +0.07(+0.25%) |
Feb 05, 2021 | 27.12 | 27.70 | 26.86 | 27.46 | 866,800 | +0.66(+2.46%) |
Feb 04, 2021 | 26.37 | 27.14 | 26.10 | 26.80 | 789,535 | +0.32(+1.21%) |
Feb 03, 2021 | 26.22 | 26.72 | 26.07 | 26.48 | 827,027 | +0.01(+0.04%) |
Feb 02, 2021 | 27.14 | 27.28 | 26.05 | 26.47 | 991,864 | -0.29(-1.08%) |