Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.53 | 25.63 | 25.19 | 25.42 | 4,144,911 | -0.31(-1.21%) |
Apr 29, 2021 | 25.63 | 25.84 | 25.39 | 25.73 | 2,834,072 | +0.33(+1.32%) |
Apr 28, 2021 | 25.75 | 25.84 | 25.25 | 25.40 | 3,143,173 | -0.37(-1.43%) |
Apr 27, 2021 | 25.73 | 26.04 | 25.66 | 25.77 | 2,480,691 | -0.11(-0.41%) |
Apr 26, 2021 | 26.10 | 26.16 | 25.78 | 25.87 | 3,369,213 | -0.07(-0.26%) |
Apr 23, 2021 | 26.33 | 26.43 | 25.89 | 25.94 | 3,291,898 | -0.16(-0.60%) |
Apr 22, 2021 | 26.59 | 26.66 | 26.06 | 26.10 | 3,761,951 | -0.42(-1.57%) |
Apr 21, 2021 | 25.47 | 26.53 | 25.24 | 26.51 | 3,070,135 | +0.81(+3.13%) |
Apr 20, 2021 | 25.99 | 26.26 | 25.38 | 25.71 | 2,300,699 | -0.24(-0.93%) |
Apr 19, 2021 | 25.86 | 26.05 | 25.61 | 25.95 | 3,418,801 | +0.04(+0.15%) |
Apr 16, 2021 | 26.00 | 26.11 | 25.77 | 25.91 | 3,668,736 | +0.09(+0.34%) |
Apr 15, 2021 | 25.83 | 26.07 | 25.57 | 25.82 | 3,529,375 | +0.19(+0.76%) |
Apr 14, 2021 | 25.42 | 25.87 | 25.40 | 25.63 | 5,207,551 | +0.26(+1.03%) |
Apr 13, 2021 | 26.05 | 26.12 | 25.30 | 25.37 | 4,358,829 | -0.60(-2.32%) |
Apr 12, 2021 | 26.17 | 26.17 | 25.72 | 25.97 | 3,728,707 | +0.08(+0.30%) |
Apr 09, 2021 | 26.04 | 26.15 | 25.67 | 25.89 | 2,276,177 | -0.04(-0.15%) |
Apr 08, 2021 | 25.40 | 26.00 | 25.35 | 25.93 | 2,276,351 | +0.29(+1.14%) |
Apr 07, 2021 | 25.74 | 26.03 | 25.53 | 25.64 | 2,331,050 | -0.14(-0.53%) |
Apr 06, 2021 | 25.45 | 26.01 | 25.45 | 25.77 | 3,201,517 | +0.14(+0.53%) |
Apr 05, 2021 | 25.37 | 25.77 | 25.10 | 25.64 | 3,037,630 | +0.35(+1.38%) |
Apr 01, 2021 | 24.76 | 25.30 | 24.50 | 25.29 | 2,791,096 | +0.61(+2.48%) |
Mar 31, 2021 | 24.83 | 25.33 | 24.66 | 24.68 | 4,394,057 | -0.25(-1.01%) |
Mar 30, 2021 | 24.37 | 25.07 | 24.19 | 24.93 | 3,242,854 | +0.64(+2.64%) |
Mar 29, 2021 | 25.25 | 25.26 | 24.10 | 24.29 | 4,398,683 | -0.67(-2.70%) |
Mar 26, 2021 | 25.53 | 25.64 | 24.65 | 24.96 | 5,341,787 | -0.47(-1.85%) |
Mar 25, 2021 | 24.58 | 25.54 | 24.27 | 25.44 | 3,708,505 | +0.74(+2.99%) |
Mar 24, 2021 | 25.45 | 25.65 | 24.66 | 24.70 | 3,669,850 | -0.64(-2.53%) |
Mar 23, 2021 | 25.85 | 25.93 | 25.21 | 25.34 | 4,196,059 | -0.58(-2.25%) |
Mar 22, 2021 | 26.59 | 26.72 | 25.72 | 25.92 | 4,038,445 | -0.57(-2.16%) |
Mar 19, 2021 | 26.26 | 26.86 | 25.96 | 26.49 | 8,656,665 | +0.15(+0.55%) |
Mar 18, 2021 | 25.71 | 26.63 | 25.57 | 26.35 | 6,785,725 | +0.78(+3.04%) |
Mar 17, 2021 | 25.66 | 25.69 | 25.07 | 25.57 | 4,736,319 | -0.13(-0.49%) |
Mar 16, 2021 | 25.47 | 26.04 | 25.39 | 25.70 | 4,379,607 | +0.46(+1.81%) |
Mar 15, 2021 | 25.37 | 25.37 | 24.84 | 25.24 | 3,631,848 | -0.10(-0.38%) |
Mar 12, 2021 | 25.00 | 25.36 | 24.65 | 25.34 | 3,920,344 | +0.46(+1.87%) |
Mar 11, 2021 | 24.63 | 24.99 | 24.45 | 24.87 | 2,870,927 | +0.20(+0.82%) |
Mar 10, 2021 | 24.03 | 24.81 | 23.77 | 24.67 | 4,791,554 | +0.65(+2.70%) |
Mar 09, 2021 | 23.59 | 24.73 | 23.47 | 24.02 | 7,471,625 | +0.59(+2.52%) |
Mar 08, 2021 | 24.18 | 24.18 | 23.14 | 23.43 | 5,472,155 | -0.13(-0.53%) |
Mar 05, 2021 | 24.23 | 24.23 | 22.53 | 23.56 | 6,184,895 | +0.81(+3.57%) |
Mar 04, 2021 | 22.95 | 23.22 | 22.37 | 22.75 | 4,528,226 | -0.25(-1.09%) |
Mar 03, 2021 | 22.85 | 23.38 | 22.78 | 23.00 | 3,253,819 | +0.14(+0.63%) |
Mar 02, 2021 | 23.53 | 23.57 | 22.82 | 22.85 | 4,128,357 | -0.70(-2.96%) |
Mar 01, 2021 | 23.01 | 23.68 | 22.84 | 23.55 | 3,904,675 | +0.88(+3.88%) |
Feb 26, 2021 | 22.47 | 22.97 | 22.33 | 22.67 | 4,509,032 | +0.23(+1.03%) |
Feb 25, 2021 | 22.99 | 23.28 | 22.42 | 22.44 | 2,736,647 | -0.58(-2.52%) |
Feb 24, 2021 | 22.60 | 23.35 | 22.30 | 23.02 | 6,104,143 | +0.37(+1.62%) |
Feb 23, 2021 | 22.40 | 22.82 | 22.23 | 22.65 | 4,216,542 | +0.07(+0.30%) |
Feb 22, 2021 | 21.73 | 22.81 | 21.55 | 22.58 | 7,415,220 | +0.83(+3.82%) |
Feb 19, 2021 | 21.92 | 22.06 | 21.68 | 21.75 | 5,213,989 | -0.14(-0.66%) |
Feb 18, 2021 | 22.39 | 22.48 | 21.87 | 21.90 | 4,667,186 | -0.51(-2.29%) |
Feb 17, 2021 | 23.11 | 23.41 | 22.31 | 22.41 | 4,136,449 | -0.59(-2.56%) |
Feb 16, 2021 | 22.91 | 23.07 | 22.66 | 23.00 | 5,054,196 | +0.07(+0.30%) |
Feb 12, 2021 | 23.07 | 23.26 | 22.60 | 22.93 | 4,648,679 | +0.66(+2.95%) |
Feb 11, 2021 | 21.85 | 22.31 | 21.75 | 22.27 | 2,809,269 | +0.41(+1.86%) |
Feb 10, 2021 | 21.56 | 22.13 | 21.46 | 21.87 | 4,019,945 | +0.43(+1.98%) |
Feb 09, 2021 | 21.16 | 21.64 | 21.03 | 21.44 | 3,776,402 | +0.46(+2.21%) |
Feb 08, 2021 | 20.56 | 21.09 | 20.56 | 20.98 | 4,066,482 | +0.46(+2.26%) |
Feb 05, 2021 | 21.26 | 21.51 | 20.38 | 20.51 | 7,362,788 | +0.89(+4.53%) |
Feb 04, 2021 | 19.27 | 20.19 | 19.18 | 19.62 | 3,796,451 | +0.44(+2.32%) |
Feb 03, 2021 | 18.97 | 19.28 | 18.93 | 19.18 | 1,811,580 | +0.06(+0.30%) |
Feb 02, 2021 | 18.87 | 19.33 | 18.76 | 19.12 | 2,814,550 | +0.40(+2.12%) |