Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.94 | 25.53 | 24.79 | 24.92 | 4,111,803 | -0.28(-1.10%) |
Apr 29, 2021 | 25.27 | 25.57 | 25.01 | 25.20 | 2,307,291 | +0.20(+0.79%) |
Apr 28, 2021 | 25.07 | 25.37 | 24.88 | 25.00 | 2,500,536 | -0.06(-0.24%) |
Apr 27, 2021 | 24.76 | 25.09 | 24.54 | 25.06 | 2,066,655 | +0.37(+1.48%) |
Apr 26, 2021 | 24.84 | 25.10 | 24.52 | 24.69 | 3,134,967 | +0.15(+0.60%) |
Apr 23, 2021 | 23.13 | 24.73 | 23.06 | 24.54 | 3,596,871 | +1.50(+6.52%) |
Apr 22, 2021 | 23.23 | 23.55 | 22.81 | 23.04 | 3,000,658 | -0.15(-0.64%) |
Apr 21, 2021 | 22.38 | 23.29 | 22.14 | 23.19 | 4,995,633 | +0.67(+2.99%) |
Apr 20, 2021 | 24.16 | 24.23 | 22.27 | 22.52 | 8,331,519 | -1.83(-7.51%) |
Apr 19, 2021 | 23.58 | 24.76 | 23.54 | 24.35 | 9,576,082 | +0.78(+3.32%) |
Apr 16, 2021 | 23.53 | 23.79 | 23.23 | 23.57 | 4,172,367 | +0.33(+1.40%) |
Apr 15, 2021 | 23.37 | 23.38 | 22.66 | 23.24 | 3,721,162 | -0.11(-0.47%) |
Apr 14, 2021 | 22.60 | 23.56 | 22.59 | 23.35 | 4,955,118 | +0.85(+3.78%) |
Apr 13, 2021 | 22.98 | 23.04 | 22.24 | 22.50 | 4,641,538 | -0.75(-3.23%) |
Apr 12, 2021 | 23.03 | 23.59 | 22.93 | 23.25 | 5,953,607 | +0.33(+1.42%) |
Apr 09, 2021 | 23.07 | 23.14 | 22.70 | 22.92 | 3,881,434 | +0.08(+0.35%) |
Apr 08, 2021 | 22.70 | 22.89 | 22.21 | 22.84 | 4,476,975 | -0.05(-0.22%) |
Apr 07, 2021 | 23.02 | 23.24 | 22.67 | 22.89 | 5,527,144 | -0.03(-0.13%) |
Apr 06, 2021 | 22.87 | 23.26 | 22.79 | 22.92 | 4,496,968 | +0.00(+0.00%) |
Apr 05, 2021 | 23.41 | 23.66 | 22.70 | 22.92 | 3,774,893 | -0.16(-0.69%) |
Apr 01, 2021 | 22.66 | 23.08 | 22.62 | 23.08 | 5,600,538 | +0.32(+1.39%) |
Mar 31, 2021 | 23.00 | 23.20 | 22.70 | 22.76 | 5,224,183 | -0.37(-1.58%) |
Mar 30, 2021 | 22.86 | 23.29 | 22.68 | 23.13 | 4,853,010 | +0.55(+2.45%) |
Mar 29, 2021 | 23.18 | 23.36 | 22.18 | 22.58 | 6,353,021 | -1.10(-4.64%) |
Mar 26, 2021 | 23.70 | 24.02 | 23.17 | 23.67 | 5,697,111 | +0.37(+1.57%) |
Mar 25, 2021 | 22.37 | 23.43 | 21.91 | 23.31 | 4,274,721 | +0.81(+3.60%) |
Mar 24, 2021 | 22.98 | 23.67 | 22.48 | 22.50 | 4,865,300 | -0.12(-0.52%) |
Mar 23, 2021 | 23.39 | 23.59 | 22.51 | 22.62 | 5,259,021 | -1.04(-4.39%) |
Mar 22, 2021 | 24.20 | 24.35 | 23.41 | 23.65 | 3,997,572 | -0.87(-3.55%) |
Mar 19, 2021 | 24.44 | 24.83 | 23.88 | 24.52 | 7,936,599 | -0.32(-1.27%) |
Mar 18, 2021 | 24.93 | 26.07 | 24.71 | 24.84 | 5,688,672 | +0.25(+1.01%) |
Mar 17, 2021 | 24.31 | 24.82 | 24.13 | 24.59 | 4,253,581 | +0.45(+1.84%) |
Mar 16, 2021 | 24.24 | 24.43 | 23.79 | 24.15 | 3,733,368 | -0.26(-1.05%) |
Mar 15, 2021 | 24.65 | 24.71 | 23.94 | 24.41 | 4,040,603 | -0.19(-0.76%) |
Mar 12, 2021 | 24.34 | 24.70 | 24.18 | 24.59 | 5,341,863 | +0.64(+2.68%) |
Mar 11, 2021 | 23.58 | 24.22 | 23.37 | 23.95 | 4,458,007 | +0.21(+0.87%) |
Mar 10, 2021 | 22.88 | 23.87 | 22.86 | 23.74 | 3,821,153 | +0.73(+3.18%) |
Mar 09, 2021 | 22.87 | 23.41 | 22.13 | 23.01 | 6,149,355 | -0.14(-0.60%) |
Mar 08, 2021 | 22.72 | 23.61 | 22.57 | 23.15 | 5,219,253 | +0.64(+2.86%) |
Mar 05, 2021 | 22.47 | 22.74 | 21.41 | 22.51 | 5,732,201 | +0.67(+3.08%) |
Mar 04, 2021 | 22.22 | 22.61 | 21.31 | 21.83 | 5,471,596 | -0.48(-2.17%) |
Mar 03, 2021 | 22.22 | 23.06 | 22.22 | 22.32 | 4,211,183 | +0.22(+0.98%) |
Mar 02, 2021 | 22.16 | 22.44 | 21.93 | 22.10 | 3,796,012 | -0.09(-0.40%) |
Mar 01, 2021 | 22.15 | 22.34 | 21.79 | 22.19 | 4,667,042 | +0.60(+2.79%) |
Feb 26, 2021 | 21.72 | 22.12 | 21.14 | 21.59 | 5,576,673 | -0.32(-1.44%) |
Feb 25, 2021 | 22.94 | 23.05 | 21.80 | 21.90 | 4,607,451 | -0.76(-3.36%) |
Feb 24, 2021 | 21.76 | 22.86 | 21.76 | 22.67 | 4,579,017 | +1.07(+4.95%) |
Feb 23, 2021 | 21.55 | 21.74 | 21.20 | 21.60 | 4,128,778 | +0.19(+0.88%) |
Feb 22, 2021 | 20.85 | 21.74 | 20.80 | 21.41 | 3,742,109 | +0.49(+2.36%) |
Feb 19, 2021 | 20.38 | 20.92 | 20.22 | 20.91 | 3,619,725 | +0.77(+3.83%) |
Feb 18, 2021 | 20.14 | 20.40 | 19.96 | 20.14 | 2,340,914 | -0.19(-0.92%) |
Feb 17, 2021 | 20.28 | 20.63 | 20.14 | 20.33 | 2,640,447 | -0.08(-0.39%) |
Feb 16, 2021 | 20.37 | 20.61 | 20.15 | 20.41 | 3,159,344 | +0.33(+1.62%) |
Feb 12, 2021 | 19.76 | 20.32 | 19.63 | 20.08 | 2,403,307 | +0.25(+1.25%) |
Feb 11, 2021 | 20.11 | 20.48 | 19.61 | 19.84 | 3,192,430 | -0.30(-1.47%) |
Feb 10, 2021 | 20.31 | 20.58 | 20.04 | 20.13 | 2,152,877 | -0.15(-0.73%) |
Feb 09, 2021 | 20.07 | 20.40 | 19.78 | 20.28 | 3,241,713 | +0.12(+0.59%) |
Feb 08, 2021 | 19.79 | 20.21 | 19.68 | 20.16 | 2,734,037 | +0.46(+2.36%) |
Feb 05, 2021 | 19.87 | 19.93 | 19.36 | 19.70 | 2,975,668 | +0.05(+0.25%) |
Feb 04, 2021 | 19.29 | 19.86 | 19.19 | 19.65 | 2,460,206 | +0.51(+2.69%) |
Feb 03, 2021 | 19.12 | 19.42 | 18.85 | 19.14 | 2,395,068 | -0.05(-0.26%) |
Feb 02, 2021 | 19.02 | 19.44 | 18.70 | 19.18 | 2,642,035 | +0.48(+2.59%) |