Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.85 | 25.57 | 24.60 | 24.68 | 703,800 | -0.65(-2.57%) |
Apr 29, 2021 | 26.00 | 26.18 | 25.16 | 25.33 | 715,529 | -0.52(-2.01%) |
Apr 28, 2021 | 26.50 | 26.77 | 25.35 | 25.85 | 1,065,739 | -0.74(-2.78%) |
Apr 27, 2021 | 26.68 | 27.06 | 26.52 | 26.59 | 1,224,039 | -0.27(-1.01%) |
Apr 26, 2021 | 27.00 | 27.16 | 26.58 | 26.86 | 1,109,146 | -0.20(-0.74%) |
Apr 23, 2021 | 25.94 | 27.58 | 25.93 | 27.06 | 882,400 | +1.06(+4.08%) |
Apr 22, 2021 | 26.08 | 26.96 | 25.84 | 26.00 | 289,536 | -0.09(-0.34%) |
Apr 21, 2021 | 24.85 | 26.13 | 24.63 | 26.09 | 315,869 | +1.09(+4.36%) |
Apr 20, 2021 | 25.40 | 25.68 | 24.69 | 25.00 | 1,002,147 | -0.65(-2.53%) |
Apr 19, 2021 | 26.50 | 26.73 | 25.43 | 25.65 | 548,842 | -1.08(-4.04%) |
Apr 16, 2021 | 26.73 | 27.38 | 26.31 | 26.73 | 286,500 | -0.03(-0.11%) |
Apr 15, 2021 | 26.49 | 27.41 | 25.93 | 26.76 | 647,247 | +0.67(+2.57%) |
Apr 14, 2021 | 26.35 | 26.95 | 25.92 | 26.09 | 627,394 | -0.39(-1.47%) |
Apr 13, 2021 | 26.35 | 26.53 | 25.64 | 26.48 | 544,145 | +0.23(+0.88%) |
Apr 12, 2021 | 27.30 | 27.30 | 26.15 | 26.25 | 420,856 | -1.15(-4.20%) |
Apr 09, 2021 | 27.61 | 27.70 | 27.01 | 27.40 | 263,900 | -0.48(-1.72%) |
Apr 08, 2021 | 27.76 | 27.99 | 27.31 | 27.88 | 193,515 | +0.46(+1.68%) |
Apr 07, 2021 | 27.15 | 27.75 | 26.96 | 27.42 | 315,099 | -0.22(-0.80%) |
Apr 06, 2021 | 27.87 | 28.27 | 26.94 | 27.64 | 594,790 | -0.36(-1.29%) |
Apr 05, 2021 | 27.52 | 28.00 | 26.73 | 28.00 | 495,535 | +0.74(+2.71%) |
Apr 01, 2021 | 25.57 | 27.32 | 25.57 | 27.26 | 580,500 | +1.91(+7.53%) |
Mar 31, 2021 | 25.48 | 26.39 | 25.16 | 25.35 | 547,030 | +0.43(+1.73%) |
Mar 30, 2021 | 24.44 | 25.03 | 23.70 | 24.92 | 925,515 | +0.24(+0.97%) |
Mar 29, 2021 | 25.14 | 25.17 | 24.40 | 24.68 | 699,195 | -0.59(-2.33%) |
Mar 26, 2021 | 24.38 | 25.39 | 24.30 | 25.27 | 669,700 | +0.84(+3.44%) |
Mar 25, 2021 | 23.58 | 24.59 | 23.39 | 24.43 | 1,096,837 | +0.52(+2.17%) |
Mar 24, 2021 | 25.70 | 26.40 | 23.71 | 23.91 | 684,665 | -1.87(-7.25%) |
Mar 23, 2021 | 26.68 | 26.68 | 25.35 | 25.78 | 868,808 | -1.07(-3.99%) |
Mar 22, 2021 | 26.17 | 27.48 | 25.74 | 26.85 | 614,528 | +0.81(+3.11%) |
Mar 19, 2021 | 25.90 | 26.75 | 25.55 | 26.04 | 1,935,900 | -0.03(-0.12%) |
Mar 18, 2021 | 26.36 | 27.08 | 26.06 | 26.07 | 659,497 | -0.85(-3.16%) |
Mar 17, 2021 | 26.44 | 26.95 | 25.65 | 26.92 | 544,807 | +0.09(+0.34%) |
Mar 16, 2021 | 26.94 | 28.08 | 26.53 | 26.83 | 301,249 | -0.05(-0.19%) |
Mar 15, 2021 | 26.85 | 27.00 | 26.14 | 26.88 | 383,029 | +0.09(+0.34%) |
Mar 12, 2021 | 26.60 | 27.14 | 25.96 | 26.79 | 389,400 | -0.17(-0.63%) |
Mar 11, 2021 | 25.83 | 27.25 | 25.83 | 26.96 | 688,496 | +1.67(+6.60%) |
Mar 10, 2021 | 25.63 | 26.08 | 24.98 | 25.29 | 471,276 | -0.54(-2.09%) |
Mar 09, 2021 | 25.79 | 26.40 | 25.41 | 25.83 | 368,387 | +0.69(+2.74%) |
Mar 08, 2021 | 25.37 | 26.36 | 24.89 | 25.14 | 588,964 | -0.49(-1.91%) |
Mar 05, 2021 | 25.92 | 26.43 | 24.30 | 25.63 | 819,700 | +0.18(+0.71%) |
Mar 04, 2021 | 26.35 | 26.93 | 23.81 | 25.45 | 1,761,403 | -1.20(-4.50%) |
Mar 03, 2021 | 27.00 | 27.44 | 26.41 | 26.65 | 780,495 | -0.29(-1.08%) |
Mar 02, 2021 | 26.87 | 27.16 | 26.26 | 26.94 | 503,903 | -0.23(-0.85%) |
Mar 01, 2021 | 26.61 | 27.19 | 26.53 | 27.17 | 564,060 | +1.03(+3.94%) |
Feb 26, 2021 | 27.07 | 27.46 | 25.68 | 26.14 | 914,900 | -0.58(-2.17%) |
Feb 25, 2021 | 27.90 | 28.19 | 26.31 | 26.72 | 1,806,663 | -1.57(-5.55%) |
Feb 24, 2021 | 28.61 | 29.03 | 27.04 | 28.29 | 1,669,236 | -0.65(-2.25%) |
Feb 23, 2021 | 28.68 | 29.67 | 27.71 | 28.94 | 1,132,440 | -0.52(-1.77%) |
Feb 22, 2021 | 29.78 | 30.10 | 29.10 | 29.46 | 1,101,366 | -0.68(-2.24%) |
Feb 19, 2021 | 30.50 | 30.74 | 29.84 | 30.14 | 764,000 | -0.15(-0.51%) |
Feb 18, 2021 | 30.07 | 30.57 | 29.53 | 30.29 | 1,046,565 | -0.01(-0.03%) |
Feb 17, 2021 | 30.44 | 30.44 | 29.91 | 30.30 | 815,011 | -0.19(-0.62%) |
Feb 16, 2021 | 30.76 | 30.85 | 29.63 | 30.49 | 795,360 | +0.09(+0.30%) |
Feb 12, 2021 | 30.97 | 31.00 | 29.81 | 30.40 | 884,200 | -0.14(-0.46%) |
Feb 11, 2021 | 30.56 | 30.75 | 29.44 | 30.54 | 1,246,275 | +0.08(+0.26%) |
Feb 10, 2021 | 30.99 | 31.20 | 30.28 | 30.46 | 1,670,234 | +0.00(+0.00%) |
Feb 09, 2021 | 31.26 | 31.29 | 30.02 | 30.46 | 2,337,425 | -0.38(-1.23%) |
Feb 08, 2021 | 30.50 | 31.24 | 30.01 | 30.84 | 3,983,493 | +0.65(+2.15%) |
Feb 05, 2021 | 30.74 | 31.20 | 28.86 | 30.19 | 8,652,000 | -1.47(-4.64%) |
Feb 04, 2021 | 30.09 | 31.89 | 29.62 | 31.66 | 838,313 | +2.64(+9.10%) |
Feb 03, 2021 | 31.39 | 32.29 | 28.50 | 29.02 | 1,606,245 | -2.99(-9.34%) |
Feb 02, 2021 | 30.87 | 32.04 | 29.66 | 32.01 | 647,030 | +1.65(+5.43%) |
Feb 01, 2021 | 29.28 | 30.48 | 28.16 | 30.36 | 574,263 | +2.44(+8.74%) |
Jan 29, 2021 | 29.81 | 30.05 | 27.74 | 27.92 | 1,077,100 | -1.57(-5.32%) |
Jan 28, 2021 | 30.00 | 30.36 | 28.81 | 29.49 | 426,641 | +0.14(+0.48%) |
Jan 27, 2021 | 30.92 | 30.92 | 28.65 | 29.35 | 831,320 | -1.47(-4.77%) |
Jan 26, 2021 | 32.89 | 33.36 | 30.68 | 30.82 | 992,641 | -1.03(-3.23%) |
Jan 25, 2021 | 34.20 | 34.40 | 31.51 | 31.85 | 520,637 | -1.65(-4.93%) |
Jan 22, 2021 | 34.17 | 34.33 | 32.96 | 33.50 | 448,000 | -0.60(-1.76%) |
Jan 21, 2021 | 33.08 | 34.57 | 32.56 | 34.10 | 369,311 | +1.28(+3.90%) |
Jan 20, 2021 | 32.49 | 33.69 | 32.21 | 32.82 | 350,333 | +0.53(+1.64%) |
Jan 19, 2021 | 33.08 | 33.50 | 31.58 | 32.29 | 701,988 | -0.43(-1.31%) |
Jan 15, 2021 | 33.30 | 34.66 | 31.58 | 32.72 | 822,600 | -0.65(-1.95%) |
Jan 14, 2021 | 33.00 | 34.47 | 31.81 | 33.37 | 927,175 | +0.42(+1.27%) |
Jan 13, 2021 | 31.92 | 33.33 | 31.88 | 32.95 | 910,927 | +1.60(+5.10%) |
Jan 12, 2021 | 30.28 | 31.90 | 30.20 | 31.35 | 1,172,934 | +1.15(+3.81%) |
Jan 11, 2021 | 28.82 | 30.33 | 28.72 | 30.20 | 439,799 | +1.01(+3.46%) |
Jan 08, 2021 | 30.00 | 30.18 | 28.45 | 29.19 | 544,000 | -0.75(-2.51%) |
Jan 07, 2021 | 28.25 | 31.15 | 28.16 | 29.94 | 1,627,523 | +1.87(+6.66%) |
Jan 06, 2021 | 25.82 | 28.27 | 25.32 | 28.07 | 694,106 | +1.91(+7.30%) |
Jan 05, 2021 | 25.77 | 26.60 | 25.61 | 26.16 | 618,899 | +0.64(+2.51%) |
Jan 04, 2021 | 26.98 | 27.59 | 24.86 | 25.52 | 1,033,304 | -1.14(-4.28%) |
Dec 31, 2020 | 26.66 | 26.66 | 26.66 | 686,819 | +1.08(+4.22%) | |
Dec 30, 2020 | 26.68 | 28.00 | 25.35 | 25.58 | 686,819 | -1.00(-3.76%) |
Dec 29, 2020 | 26.40 | 26.58 | 25.60 | 26.58 | 571,932 | +0.55(+2.11%) |
Dec 28, 2020 | 25.06 | 26.16 | 24.51 | 26.03 | 503,246 | +1.24(+5.00%) |
Dec 24, 2020 | 25.80 | 25.80 | 24.65 | 24.79 | 402,800 | -0.02(-0.08%) |
Dec 23, 2020 | 27.77 | 27.77 | 24.09 | 24.81 | 1,223,729 | -2.53(-9.25%) |
Dec 22, 2020 | 26.50 | 27.77 | 26.50 | 27.34 | 1,130,935 | +1.20(+4.59%) |
Dec 21, 2020 | 25.76 | 26.40 | 24.68 | 26.14 | 700,842 | +0.78(+3.08%) |
Dec 18, 2020 | 26.42 | 26.84 | 25.19 | 25.36 | 3,677,200 | -0.89(-3.39%) |
Dec 17, 2020 | 26.99 | 27.23 | 25.00 | 26.25 | 862,502 | -0.27(-1.02%) |
Dec 16, 2020 | 28.00 | 28.21 | 26.25 | 26.52 | 876,769 | -0.85(-3.11%) |
Dec 15, 2020 | 27.77 | 27.97 | 26.80 | 27.37 | 540,202 | +0.57(+2.13%) |
Dec 14, 2020 | 26.65 | 27.20 | 26.13 | 26.80 | 303,345 | +0.72(+2.76%) |
Dec 11, 2020 | 27.50 | 27.90 | 25.80 | 26.08 | 559,800 | -0.44(-1.66%) |
Dec 10, 2020 | 25.46 | 27.79 | 25.05 | 26.52 | 1,008,421 | +1.15(+4.53%) |
Dec 09, 2020 | 26.51 | 27.56 | 24.52 | 25.37 | 488,190 | -1.23(-4.62%) |
Dec 08, 2020 | 28.11 | 28.28 | 26.54 | 26.60 | 310,580 | -1.14(-4.11%) |
Dec 07, 2020 | 28.42 | 28.42 | 26.50 | 27.74 | 384,540 | -0.26(-0.93%) |
Dec 04, 2020 | 28.00 | 29.48 | 27.00 | 28.00 | 754,500 | +0.88(+3.24%) |
Dec 03, 2020 | 25.94 | 28.56 | 25.13 | 27.12 | 745,095 | +1.41(+5.48%) |
Dec 02, 2020 | 24.18 | 26.79 | 24.03 | 25.71 | 833,755 | +0.98(+3.96%) |
Dec 01, 2020 | 23.51 | 25.45 | 23.13 | 24.73 | 576,167 | +0.78(+3.26%) |
Nov 30, 2020 | 26.00 | 26.50 | 23.71 | 23.95 | 500,869 | -1.46(-5.75%) |
Nov 27, 2020 | 25.60 | 25.90 | 25.00 | 25.41 | 500,200 | +1.41(+5.88%) |
Nov 25, 2020 | 24.20 | 24.86 | 23.83 | 24.00 | 606,800 | +0.37(+1.57%) |
Nov 24, 2020 | 22.31 | 25.53 | 21.92 | 23.63 | 1,171,460 | +1.77(+8.10%) |
Nov 23, 2020 | 23.50 | 24.00 | 21.86 | 21.86 | 1,295,416 | -0.93(-4.08%) |
Nov 20, 2020 | 22.73 | 23.77 | 22.42 | 22.79 | 851,700 | +0.26(+1.15%) |
Nov 19, 2020 | 21.67 | 23.93 | 21.67 | 22.53 | 507,213 | +0.93(+4.31%) |
Nov 18, 2020 | 22.20 | 22.51 | 21.50 | 21.60 | 324,288 | -0.36(-1.64%) |
Nov 17, 2020 | 21.01 | 24.24 | 20.93 | 21.96 | 651,935 | +0.94(+4.47%) |
Nov 16, 2020 | 21.50 | 22.21 | 20.69 | 21.02 | 867,997 | +0.20(+0.96%) |
Nov 13, 2020 | 22.13 | 22.35 | 20.60 | 20.82 | 434,700 | -1.13(-5.15%) |
Nov 12, 2020 | 22.00 | 23.23 | 21.81 | 21.95 | 372,722 | -0.03(-0.14%) |
Nov 11, 2020 | 22.18 | 22.81 | 21.64 | 21.98 | 358,355 | +0.14(+0.64%) |
Nov 10, 2020 | 26.06 | 26.69 | 21.70 | 21.84 | 1,003,232 | -4.38(-16.70%) |
Nov 09, 2020 | 25.79 | 27.50 | 24.30 | 26.22 | 1,185,755 | +2.22(+9.25%) |
Nov 06, 2020 | 22.92 | 24.95 | 22.40 | 24.00 | 1,125,800 | +1.25(+5.49%) |
Nov 05, 2020 | 21.00 | 24.43 | 21.00 | 22.75 | 1,047,915 | +1.75(+8.33%) |
Nov 04, 2020 | 21.11 | 22.51 | 20.60 | 21.00 | 6,055,447 | +0.00(+0.00%) |
Nov 03, 2020 | 19.75 | 21.43 | 19.50 | 21.00 | 2,075,379 | +1.25(+6.33%) |
Nov 02, 2020 | 18.30 | 19.80 | 17.91 | 19.75 | 1,640,594 | +1.45(+7.92%) |
Oct 30, 2020 | 17.49 | 18.73 | 16.78 | 18.30 | 2,008,500 | +0.60(+3.39%) |