Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.04 | 24.11 | 23.16 | 23.21 | 6,640,697 | -0.88(-3.64%) |
Apr 29, 2021 | 23.27 | 24.17 | 23.21 | 24.09 | 8,895,446 | +1.00(+4.32%) |
Apr 28, 2021 | 23.77 | 23.96 | 22.79 | 23.10 | 8,440,350 | -0.02(-0.08%) |
Apr 27, 2021 | 23.42 | 23.59 | 22.99 | 23.11 | 8,984,577 | -0.26(-1.10%) |
Apr 26, 2021 | 23.18 | 23.41 | 22.93 | 23.37 | 7,433,881 | +0.24(+1.03%) |
Apr 23, 2021 | 22.99 | 23.27 | 22.81 | 23.13 | 4,520,132 | +0.21(+0.92%) |
Apr 22, 2021 | 23.31 | 23.40 | 22.91 | 22.92 | 3,353,870 | -0.45(-1.92%) |
Apr 21, 2021 | 23.21 | 23.45 | 23.03 | 23.37 | 2,782,845 | +0.21(+0.91%) |
Apr 20, 2021 | 23.72 | 23.82 | 23.03 | 23.16 | 3,250,287 | -0.54(-2.28%) |
Apr 19, 2021 | 23.78 | 23.90 | 23.64 | 23.70 | 3,722,578 | -0.08(-0.35%) |
Apr 16, 2021 | 23.54 | 23.87 | 23.53 | 23.78 | 6,309,198 | +0.36(+1.52%) |
Apr 15, 2021 | 23.48 | 23.54 | 23.37 | 23.43 | 2,865,374 | +0.03(+0.12%) |
Apr 14, 2021 | 23.43 | 23.58 | 23.30 | 23.40 | 3,586,779 | -0.07(-0.31%) |
Apr 13, 2021 | 23.39 | 23.60 | 23.31 | 23.47 | 4,515,334 | +0.15(+0.63%) |
Apr 12, 2021 | 23.23 | 23.36 | 23.11 | 23.32 | 2,886,221 | +0.09(+0.39%) |
Apr 09, 2021 | 23.45 | 23.53 | 23.09 | 23.23 | 3,759,795 | -0.17(-0.74%) |
Apr 08, 2021 | 23.27 | 23.42 | 23.04 | 23.41 | 3,017,979 | +0.16(+0.71%) |
Apr 07, 2021 | 23.51 | 23.55 | 23.16 | 23.24 | 2,815,065 | -0.15(-0.63%) |
Apr 06, 2021 | 23.57 | 23.57 | 23.24 | 23.39 | 2,570,711 | -0.12(-0.51%) |
Apr 05, 2021 | 23.51 | 23.68 | 23.31 | 23.51 | 2,456,568 | +0.08(+0.35%) |
Apr 01, 2021 | 23.30 | 23.44 | 23.11 | 23.43 | 3,448,420 | +0.27(+1.15%) |
Mar 31, 2021 | 23.33 | 23.40 | 23.03 | 23.16 | 2,738,299 | -0.13(-0.55%) |
Mar 30, 2021 | 23.32 | 23.41 | 23.02 | 23.29 | 2,518,239 | -0.19(-0.82%) |
Mar 29, 2021 | 23.53 | 23.96 | 23.41 | 23.48 | 4,097,929 | -0.15(-0.62%) |
Mar 26, 2021 | 23.04 | 23.64 | 22.93 | 23.63 | 4,342,297 | +0.73(+3.19%) |
Mar 25, 2021 | 22.37 | 23.00 | 22.28 | 22.89 | 2,738,637 | +0.49(+2.20%) |
Mar 24, 2021 | 22.79 | 22.95 | 22.37 | 22.40 | 3,529,079 | -0.35(-1.53%) |
Mar 23, 2021 | 23.12 | 23.15 | 22.64 | 22.75 | 3,297,441 | -0.37(-1.62%) |
Mar 22, 2021 | 22.82 | 23.23 | 22.69 | 23.12 | 3,852,236 | +0.27(+1.16%) |
Mar 19, 2021 | 23.00 | 23.16 | 22.82 | 22.86 | 6,205,078 | -0.18(-0.79%) |
Mar 18, 2021 | 23.00 | 23.32 | 22.93 | 23.04 | 3,179,987 | -0.18(-0.79%) |
Mar 17, 2021 | 23.21 | 23.40 | 23.00 | 23.22 | 4,210,320 | -0.14(-0.59%) |
Mar 16, 2021 | 23.45 | 23.57 | 23.11 | 23.36 | 4,788,479 | -0.26(-1.08%) |
Mar 15, 2021 | 23.32 | 23.65 | 23.25 | 23.62 | 3,888,486 | +0.39(+1.69%) |
Mar 12, 2021 | 23.03 | 23.36 | 22.95 | 23.22 | 3,998,002 | +0.14(+0.59%) |
Mar 11, 2021 | 22.75 | 23.21 | 22.55 | 23.09 | 7,455,478 | +0.51(+2.27%) |
Mar 10, 2021 | 22.15 | 22.57 | 22.15 | 22.57 | 3,520,977 | +0.50(+2.28%) |
Mar 09, 2021 | 22.07 | 22.35 | 21.98 | 22.07 | 6,395,760 | +0.16(+0.75%) |
Mar 08, 2021 | 21.76 | 22.35 | 21.60 | 21.91 | 7,869,278 | +0.14(+0.63%) |
Mar 05, 2021 | 21.84 | 21.97 | 21.47 | 21.77 | 6,836,250 | +0.16(+0.76%) |
Mar 04, 2021 | 21.88 | 22.26 | 21.50 | 21.61 | 6,451,304 | -0.22(-1.01%) |
Mar 03, 2021 | 21.83 | 22.31 | 21.62 | 21.83 | 5,530,996 | +0.06(+0.29%) |
Mar 02, 2021 | 21.91 | 22.02 | 21.74 | 21.76 | 3,073,389 | -0.16(-0.71%) |
Mar 01, 2021 | 21.44 | 22.06 | 21.35 | 21.92 | 4,868,390 | +0.63(+2.96%) |
Feb 26, 2021 | 21.46 | 21.60 | 21.14 | 21.29 | 5,574,345 | -0.15(-0.68%) |
Feb 25, 2021 | 21.59 | 21.78 | 21.28 | 21.43 | 3,581,317 | -0.10(-0.46%) |
Feb 24, 2021 | 21.33 | 21.60 | 21.31 | 21.53 | 3,523,914 | +0.13(+0.59%) |
Feb 23, 2021 | 21.73 | 21.76 | 21.31 | 21.40 | 4,258,958 | -0.37(-1.71%) |
Feb 22, 2021 | 21.51 | 21.88 | 21.38 | 21.78 | 6,646,131 | +0.05(+0.21%) |
Feb 19, 2021 | 21.86 | 22.01 | 21.71 | 21.73 | 6,367,001 | -0.06(-0.29%) |
Feb 18, 2021 | 21.81 | 22.09 | 21.71 | 21.79 | 4,234,011 | -0.14(-0.66%) |
Feb 17, 2021 | 22.03 | 22.31 | 21.84 | 21.94 | 6,120,436 | -0.23(-1.02%) |
Feb 16, 2021 | 22.95 | 22.95 | 21.64 | 22.17 | 9,066,292 | -0.73(-3.17%) |
Feb 12, 2021 | 23.31 | 23.55 | 22.67 | 22.89 | 6,516,130 | -0.46(-1.98%) |
Feb 11, 2021 | 23.25 | 23.37 | 23.05 | 23.35 | 5,193,397 | +0.29(+1.26%) |
Feb 10, 2021 | 23.06 | 23.33 | 22.74 | 23.06 | 5,001,873 | -0.05(-0.24%) |
Feb 09, 2021 | 22.83 | 23.18 | 22.76 | 23.12 | 3,351,651 | +0.32(+1.39%) |
Feb 08, 2021 | 22.42 | 22.83 | 22.34 | 22.80 | 3,597,474 | +0.54(+2.44%) |
Feb 05, 2021 | 22.18 | 22.38 | 22.09 | 22.26 | 4,572,818 | +0.13(+0.57%) |
Feb 04, 2021 | 22.04 | 22.37 | 22.03 | 22.13 | 3,017,728 | +0.07(+0.33%) |
Feb 03, 2021 | 21.97 | 22.26 | 21.65 | 22.06 | 4,684,199 | +0.13(+0.58%) |
Feb 02, 2021 | 22.40 | 22.45 | 21.69 | 21.93 | 5,698,073 | -0.53(-2.34%) |