Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.03 | 24.10 | 23.15 | 23.20 | 6,643,668 | -0.88(-3.64%) |
Apr 29, 2021 | 23.26 | 24.16 | 23.20 | 24.08 | 8,899,425 | +1.00(+4.32%) |
Apr 28, 2021 | 23.76 | 23.94 | 22.78 | 23.09 | 8,444,125 | -0.02(-0.08%) |
Apr 27, 2021 | 23.41 | 23.58 | 22.98 | 23.10 | 8,988,596 | -0.26(-1.10%) |
Apr 26, 2021 | 23.17 | 23.40 | 22.92 | 23.36 | 7,437,206 | +0.24(+1.03%) |
Apr 23, 2021 | 22.98 | 23.25 | 22.80 | 23.12 | 4,522,154 | +0.21(+0.92%) |
Apr 22, 2021 | 23.30 | 23.39 | 22.90 | 22.91 | 3,355,370 | -0.45(-1.92%) |
Apr 21, 2021 | 23.20 | 23.44 | 23.02 | 23.36 | 2,784,090 | +0.21(+0.91%) |
Apr 20, 2021 | 23.71 | 23.81 | 23.02 | 23.15 | 3,251,741 | -0.54(-2.28%) |
Apr 19, 2021 | 23.77 | 23.89 | 23.62 | 23.69 | 3,724,243 | -0.08(-0.35%) |
Apr 16, 2021 | 23.53 | 23.86 | 23.52 | 23.77 | 6,312,021 | +0.36(+1.52%) |
Apr 15, 2021 | 23.47 | 23.53 | 23.36 | 23.41 | 2,866,656 | +0.03(+0.12%) |
Apr 14, 2021 | 23.41 | 23.57 | 23.29 | 23.39 | 3,588,383 | -0.07(-0.31%) |
Apr 13, 2021 | 23.38 | 23.59 | 23.30 | 23.46 | 4,517,354 | +0.15(+0.63%) |
Apr 12, 2021 | 23.22 | 23.35 | 23.09 | 23.31 | 2,887,513 | +0.09(+0.39%) |
Apr 09, 2021 | 23.44 | 23.52 | 23.08 | 23.22 | 3,761,477 | -0.17(-0.74%) |
Apr 08, 2021 | 23.26 | 23.41 | 23.03 | 23.40 | 3,019,329 | +0.16(+0.71%) |
Apr 07, 2021 | 23.50 | 23.54 | 23.15 | 23.23 | 2,816,324 | -0.15(-0.63%) |
Apr 06, 2021 | 23.56 | 23.56 | 23.23 | 23.38 | 2,571,861 | -0.12(-0.51%) |
Apr 05, 2021 | 23.50 | 23.67 | 23.30 | 23.50 | 2,457,667 | +0.08(+0.35%) |
Apr 01, 2021 | 23.29 | 23.43 | 23.10 | 23.41 | 3,449,963 | +0.27(+1.14%) |
Mar 31, 2021 | 23.32 | 23.39 | 23.02 | 23.15 | 2,739,524 | -0.13(-0.55%) |
Mar 30, 2021 | 23.31 | 23.40 | 23.01 | 23.28 | 2,519,365 | -0.19(-0.82%) |
Mar 29, 2021 | 23.52 | 23.94 | 23.40 | 23.47 | 4,099,763 | -0.15(-0.62%) |
Mar 26, 2021 | 23.03 | 23.63 | 22.92 | 23.62 | 4,344,240 | +0.73(+3.20%) |
Mar 25, 2021 | 22.36 | 22.99 | 22.27 | 22.88 | 2,739,862 | +0.49(+2.20%) |
Mar 24, 2021 | 22.77 | 22.94 | 22.36 | 22.39 | 3,530,658 | -0.35(-1.53%) |
Mar 23, 2021 | 23.11 | 23.14 | 22.63 | 22.74 | 3,298,916 | -0.37(-1.62%) |
Mar 22, 2021 | 22.81 | 23.22 | 22.68 | 23.11 | 3,853,960 | +0.27(+1.16%) |
Mar 19, 2021 | 22.99 | 23.15 | 22.81 | 22.85 | 6,207,854 | -0.18(-0.79%) |
Mar 18, 2021 | 22.99 | 23.31 | 22.92 | 23.03 | 3,181,409 | -0.18(-0.79%) |
Mar 17, 2021 | 23.20 | 23.39 | 22.99 | 23.21 | 4,212,203 | -0.14(-0.59%) |
Mar 16, 2021 | 23.44 | 23.56 | 23.09 | 23.35 | 4,790,621 | -0.26(-1.08%) |
Mar 15, 2021 | 23.30 | 23.64 | 23.24 | 23.61 | 3,890,225 | +0.39(+1.69%) |
Mar 12, 2021 | 23.02 | 23.35 | 22.94 | 23.21 | 3,999,790 | +0.14(+0.59%) |
Mar 11, 2021 | 22.74 | 23.20 | 22.54 | 23.08 | 7,458,813 | +0.51(+2.27%) |
Mar 10, 2021 | 22.14 | 22.56 | 22.14 | 22.56 | 3,522,552 | +0.50(+2.28%) |
Mar 09, 2021 | 22.06 | 22.34 | 21.97 | 22.06 | 6,398,621 | +0.16(+0.75%) |
Mar 08, 2021 | 21.75 | 22.34 | 21.59 | 21.90 | 7,872,798 | +0.14(+0.63%) |
Mar 05, 2021 | 21.83 | 21.96 | 21.46 | 21.76 | 6,839,308 | +0.16(+0.76%) |
Mar 04, 2021 | 21.87 | 22.25 | 21.49 | 21.60 | 6,454,190 | -0.22(-1.01%) |
Mar 03, 2021 | 21.82 | 22.30 | 21.61 | 21.82 | 5,533,470 | +0.06(+0.29%) |
Mar 02, 2021 | 21.90 | 22.01 | 21.73 | 21.75 | 3,074,764 | -0.16(-0.71%) |
Mar 01, 2021 | 21.43 | 22.05 | 21.34 | 21.91 | 4,870,567 | +0.63(+2.96%) |
Feb 26, 2021 | 21.45 | 21.59 | 21.13 | 21.28 | 5,576,838 | -0.15(-0.68%) |
Feb 25, 2021 | 21.58 | 21.77 | 21.27 | 21.42 | 3,582,919 | -0.10(-0.46%) |
Feb 24, 2021 | 21.32 | 21.59 | 21.30 | 21.52 | 3,525,491 | +0.13(+0.59%) |
Feb 23, 2021 | 21.72 | 21.75 | 21.30 | 21.40 | 4,260,864 | -0.37(-1.71%) |
Feb 22, 2021 | 21.50 | 21.87 | 21.37 | 21.77 | 6,649,104 | +0.05(+0.21%) |
Feb 19, 2021 | 21.85 | 22.00 | 21.70 | 21.72 | 6,369,850 | -0.06(-0.29%) |
Feb 18, 2021 | 21.80 | 22.08 | 21.70 | 21.78 | 4,235,905 | -0.14(-0.66%) |
Feb 17, 2021 | 22.02 | 22.30 | 21.83 | 21.93 | 6,123,174 | -0.23(-1.02%) |
Feb 16, 2021 | 22.94 | 22.94 | 21.64 | 22.16 | 9,070,348 | -0.72(-3.17%) |
Feb 12, 2021 | 23.30 | 23.54 | 22.66 | 22.88 | 6,519,046 | -0.46(-1.98%) |
Feb 11, 2021 | 23.24 | 23.36 | 23.04 | 23.34 | 5,195,721 | +0.29(+1.26%) |
Feb 10, 2021 | 23.05 | 23.32 | 22.73 | 23.05 | 5,004,111 | -0.05(-0.24%) |
Feb 09, 2021 | 22.82 | 23.17 | 22.75 | 23.11 | 3,353,151 | +0.32(+1.39%) |
Feb 08, 2021 | 22.41 | 22.82 | 22.33 | 22.79 | 3,599,084 | +0.54(+2.44%) |
Feb 05, 2021 | 22.17 | 22.37 | 22.08 | 22.25 | 4,574,864 | +0.13(+0.57%) |
Feb 04, 2021 | 22.03 | 22.36 | 22.02 | 22.12 | 3,019,078 | +0.07(+0.33%) |
Feb 03, 2021 | 21.96 | 22.25 | 21.64 | 22.05 | 4,686,295 | +0.13(+0.58%) |
Feb 02, 2021 | 22.39 | 22.44 | 21.69 | 21.92 | 5,700,622 | -0.53(-2.34%) |