Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.97 | 24.31 | 23.36 | 23.51 | 5,326,814 | -0.02(-0.07%) |
Apr 29, 2021 | 23.48 | 23.71 | 23.33 | 23.53 | 2,464,759 | +0.28(+1.20%) |
Apr 28, 2021 | 23.59 | 23.61 | 23.22 | 23.25 | 1,715,168 | -0.23(-0.97%) |
Apr 27, 2021 | 23.13 | 23.65 | 23.02 | 23.48 | 2,265,438 | +0.17(+0.75%) |
Apr 26, 2021 | 23.24 | 23.34 | 23.06 | 23.30 | 2,083,297 | +0.16(+0.68%) |
Apr 23, 2021 | 23.39 | 23.43 | 22.94 | 23.15 | 3,006,709 | -0.11(-0.49%) |
Apr 22, 2021 | 23.60 | 23.69 | 23.21 | 23.26 | 2,948,955 | -0.26(-1.11%) |
Apr 21, 2021 | 23.11 | 23.63 | 23.11 | 23.52 | 2,014,595 | +0.41(+1.77%) |
Apr 20, 2021 | 23.02 | 23.18 | 22.76 | 23.11 | 2,321,627 | +0.02(+0.08%) |
Apr 19, 2021 | 23.22 | 23.23 | 22.84 | 23.09 | 2,406,576 | -0.24(-1.05%) |
Apr 16, 2021 | 23.32 | 23.52 | 23.16 | 23.34 | 2,006,155 | +0.12(+0.53%) |
Apr 15, 2021 | 23.28 | 23.31 | 22.95 | 23.22 | 2,222,852 | +0.16(+0.68%) |
Apr 14, 2021 | 23.29 | 23.45 | 23.01 | 23.06 | 2,701,207 | -0.35(-1.49%) |
Apr 13, 2021 | 23.76 | 23.83 | 22.83 | 23.41 | 4,119,671 | -0.47(-1.97%) |
Apr 12, 2021 | 23.54 | 23.92 | 23.49 | 23.88 | 2,676,056 | +0.31(+1.29%) |
Apr 09, 2021 | 23.46 | 23.64 | 23.35 | 23.57 | 2,336,844 | +0.16(+0.67%) |
Apr 08, 2021 | 23.55 | 23.59 | 23.24 | 23.42 | 2,490,607 | -0.17(-0.74%) |
Apr 07, 2021 | 23.56 | 23.77 | 23.51 | 23.59 | 1,582,898 | -0.03(-0.15%) |
Apr 06, 2021 | 23.86 | 23.90 | 23.56 | 23.63 | 2,569,174 | -0.11(-0.48%) |
Apr 05, 2021 | 23.77 | 23.92 | 23.62 | 23.74 | 2,333,466 | +0.14(+0.59%) |
Apr 01, 2021 | 23.23 | 23.60 | 23.13 | 23.60 | 2,323,887 | +0.24(+1.05%) |
Mar 31, 2021 | 23.23 | 23.59 | 23.14 | 23.36 | 2,427,024 | +0.07(+0.30%) |
Mar 30, 2021 | 23.08 | 23.34 | 23.00 | 23.29 | 2,362,436 | +0.24(+1.06%) |
Mar 29, 2021 | 23.06 | 23.47 | 22.94 | 23.04 | 2,894,729 | -0.19(-0.83%) |
Mar 26, 2021 | 22.54 | 23.25 | 22.47 | 23.23 | 2,320,218 | +0.67(+2.98%) |
Mar 25, 2021 | 21.73 | 22.62 | 21.56 | 22.56 | 2,009,666 | +0.84(+3.85%) |
Mar 24, 2021 | 21.92 | 22.26 | 21.72 | 21.72 | 2,078,624 | -0.20(-0.91%) |
Mar 23, 2021 | 22.58 | 22.83 | 21.85 | 21.93 | 3,058,997 | -0.84(-3.68%) |
Mar 22, 2021 | 22.75 | 22.89 | 22.43 | 22.76 | 2,092,119 | +0.01(+0.04%) |
Mar 19, 2021 | 23.07 | 23.12 | 22.74 | 22.75 | 6,300,766 | -0.17(-0.76%) |
Mar 18, 2021 | 22.57 | 23.27 | 22.53 | 22.93 | 3,233,018 | +0.36(+1.58%) |
Mar 17, 2021 | 22.28 | 22.72 | 22.22 | 22.57 | 2,396,707 | +0.17(+0.78%) |
Mar 16, 2021 | 22.73 | 22.78 | 22.31 | 22.40 | 3,225,204 | -0.37(-1.61%) |
Mar 15, 2021 | 22.36 | 22.77 | 22.30 | 22.76 | 3,012,760 | +0.61(+2.76%) |
Mar 12, 2021 | 21.90 | 22.22 | 21.73 | 22.15 | 2,749,978 | +0.39(+1.80%) |
Mar 11, 2021 | 22.02 | 22.06 | 21.61 | 21.76 | 3,021,491 | -0.30(-1.34%) |
Mar 10, 2021 | 22.14 | 22.43 | 21.88 | 22.06 | 3,511,920 | +0.36(+1.65%) |
Mar 09, 2021 | 22.16 | 22.23 | 21.70 | 21.70 | 2,402,202 | -0.28(-1.27%) |
Mar 08, 2021 | 21.72 | 22.24 | 21.58 | 21.98 | 2,747,618 | +0.49(+2.27%) |
Mar 05, 2021 | 21.17 | 21.61 | 20.64 | 21.49 | 2,206,128 | +0.59(+2.84%) |
Mar 04, 2021 | 21.16 | 21.37 | 20.52 | 20.90 | 3,165,311 | -0.36(-1.68%) |
Mar 03, 2021 | 20.90 | 21.40 | 20.76 | 21.25 | 3,507,850 | +0.28(+1.33%) |
Mar 02, 2021 | 21.11 | 21.13 | 20.70 | 20.97 | 3,808,631 | -0.06(-0.29%) |
Mar 01, 2021 | 20.55 | 21.05 | 20.47 | 21.04 | 2,954,078 | +0.83(+4.10%) |
Feb 26, 2021 | 20.54 | 20.70 | 20.19 | 20.21 | 5,196,097 | -0.35(-1.70%) |
Feb 25, 2021 | 20.99 | 21.14 | 20.44 | 20.56 | 2,583,720 | -0.51(-2.44%) |
Feb 24, 2021 | 20.59 | 21.10 | 20.52 | 21.07 | 2,149,151 | +0.29(+1.37%) |
Feb 23, 2021 | 20.79 | 20.90 | 20.33 | 20.79 | 2,411,135 | -0.07(-0.33%) |
Feb 22, 2021 | 20.96 | 21.15 | 20.84 | 20.85 | 2,302,577 | -0.16(-0.74%) |
Feb 19, 2021 | 20.60 | 21.01 | 20.41 | 21.01 | 3,685,994 | +0.59(+2.88%) |
Feb 18, 2021 | 20.72 | 20.77 | 20.35 | 20.42 | 3,242,458 | -0.38(-1.83%) |
Feb 17, 2021 | 20.50 | 21.01 | 20.45 | 20.80 | 4,624,268 | +0.25(+1.22%) |
Feb 16, 2021 | 20.96 | 21.04 | 20.51 | 20.55 | 6,470,602 | -0.35(-1.65%) |
Feb 12, 2021 | 20.79 | 21.60 | 20.62 | 20.90 | 10,294,576 | -1.61(-7.14%) |
Feb 11, 2021 | 22.62 | 22.79 | 22.28 | 22.50 | 5,293,284 | -0.16(-0.69%) |
Feb 10, 2021 | 22.90 | 22.97 | 22.53 | 22.66 | 2,921,980 | -0.26(-1.13%) |
Feb 09, 2021 | 23.15 | 23.23 | 22.73 | 22.92 | 2,433,325 | -0.03(-0.11%) |
Feb 08, 2021 | 22.83 | 23.00 | 22.67 | 22.95 | 3,013,852 | +0.37(+1.65%) |
Feb 05, 2021 | 22.77 | 22.88 | 22.46 | 22.57 | 5,219,519 | -0.09(-0.38%) |
Feb 04, 2021 | 22.55 | 22.75 | 22.42 | 22.66 | 3,398,705 | +0.26(+1.16%) |
Feb 03, 2021 | 22.20 | 22.57 | 22.03 | 22.40 | 5,115,896 | +0.46(+2.09%) |
Feb 02, 2021 | 21.17 | 22.13 | 21.10 | 21.94 | 4,632,521 | +0.88(+4.16%) |