Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 19.54 | 19.86 | 19.50 | 19.61 | 2,368,094 | -0.06(-0.29%) |
Apr 29, 2021 | 19.63 | 19.73 | 19.36 | 19.67 | 2,732,096 | -0.26(-1.29%) |
Apr 28, 2021 | 19.55 | 20.09 | 19.50 | 19.93 | 2,528,388 | -0.01(-0.05%) |
Apr 27, 2021 | 20.50 | 20.54 | 19.94 | 19.94 | 1,925,504 | -0.51(-2.47%) |
Apr 26, 2021 | 20.52 | 20.62 | 20.28 | 20.44 | 3,019,775 | -0.05(-0.23%) |
Apr 23, 2021 | 20.86 | 21.12 | 20.48 | 20.49 | 2,320,037 | -0.14(-0.69%) |
Apr 22, 2021 | 21.08 | 21.10 | 20.46 | 20.63 | 3,404,152 | -0.64(-3.00%) |
Apr 21, 2021 | 21.11 | 21.41 | 20.91 | 21.27 | 3,713,939 | +0.21(+1.00%) |
Apr 20, 2021 | 20.87 | 21.28 | 20.71 | 21.06 | 2,706,133 | +0.06(+0.27%) |
Apr 19, 2021 | 21.20 | 21.35 | 20.67 | 21.01 | 3,125,715 | -0.38(-1.78%) |
Apr 16, 2021 | 21.20 | 21.45 | 21.02 | 21.39 | 2,958,937 | +0.41(+1.95%) |
Apr 15, 2021 | 20.54 | 21.24 | 20.50 | 20.98 | 4,060,965 | +0.82(+4.07%) |
Apr 14, 2021 | 20.23 | 20.37 | 19.93 | 20.16 | 2,977,048 | -0.15(-0.75%) |
Apr 13, 2021 | 20.21 | 20.64 | 20.21 | 20.31 | 3,196,328 | +0.06(+0.28%) |
Apr 12, 2021 | 20.88 | 20.97 | 20.12 | 20.25 | 3,316,240 | -0.77(-3.67%) |
Apr 09, 2021 | 20.69 | 21.29 | 20.59 | 21.02 | 2,836,173 | -0.17(-0.81%) |
Apr 08, 2021 | 21.26 | 21.45 | 21.05 | 21.20 | 2,965,739 | +0.23(+1.09%) |
Apr 07, 2021 | 21.67 | 21.74 | 20.75 | 20.97 | 7,817,096 | -0.67(-3.08%) |
Apr 06, 2021 | 22.17 | 22.35 | 21.36 | 21.63 | 4,229,684 | -0.24(-1.09%) |
Apr 05, 2021 | 22.02 | 22.02 | 21.62 | 21.87 | 1,924,441 | -0.03(-0.13%) |
Apr 01, 2021 | 21.54 | 22.00 | 21.32 | 21.90 | 4,342,817 | +0.96(+4.60%) |
Mar 31, 2021 | 20.63 | 21.11 | 20.49 | 20.94 | 3,438,261 | +0.31(+1.52%) |
Mar 30, 2021 | 20.59 | 20.86 | 20.43 | 20.62 | 5,702,770 | -0.62(-2.92%) |
Mar 29, 2021 | 19.92 | 21.32 | 19.85 | 21.24 | 6,666,068 | +1.20(+5.99%) |
Mar 26, 2021 | 18.97 | 20.20 | 18.97 | 20.04 | 5,271,630 | +1.12(+5.89%) |
Mar 25, 2021 | 18.89 | 19.13 | 18.72 | 18.93 | 3,827,331 | -0.26(-1.34%) |
Mar 24, 2021 | 19.32 | 19.51 | 19.11 | 19.18 | 2,995,733 | -0.72(-3.64%) |
Mar 23, 2021 | 20.23 | 20.28 | 19.53 | 19.91 | 2,822,914 | -0.59(-2.88%) |
Mar 22, 2021 | 20.91 | 21.23 | 20.43 | 20.50 | 3,463,236 | -0.43(-2.05%) |
Mar 19, 2021 | 20.80 | 21.09 | 20.68 | 20.93 | 6,026,894 | +0.10(+0.50%) |
Mar 18, 2021 | 20.90 | 21.05 | 20.64 | 20.82 | 4,567,829 | -0.52(-2.46%) |
Mar 17, 2021 | 21.13 | 21.46 | 20.68 | 21.35 | 6,618,264 | -0.17(-0.80%) |
Mar 16, 2021 | 22.02 | 22.02 | 21.41 | 21.52 | 3,275,785 | -0.31(-1.44%) |
Mar 15, 2021 | 21.59 | 21.93 | 21.53 | 21.83 | 3,925,271 | +0.33(+1.55%) |
Mar 12, 2021 | 21.28 | 21.60 | 21.20 | 21.50 | 1,933,487 | -0.24(-1.10%) |
Mar 11, 2021 | 21.80 | 22.02 | 21.29 | 21.74 | 3,142,660 | +0.71(+3.38%) |
Mar 10, 2021 | 21.28 | 21.35 | 21.01 | 21.03 | 2,965,869 | +0.16(+0.76%) |
Mar 09, 2021 | 21.00 | 21.38 | 20.65 | 20.87 | 3,691,639 | +0.35(+1.73%) |
Mar 08, 2021 | 20.23 | 20.71 | 20.07 | 20.51 | 3,865,686 | +0.35(+1.71%) |
Mar 05, 2021 | 19.43 | 20.23 | 19.26 | 20.17 | 3,476,557 | +0.71(+3.64%) |
Mar 04, 2021 | 18.83 | 19.81 | 18.74 | 19.46 | 5,517,745 | +0.66(+3.53%) |
Mar 03, 2021 | 18.77 | 18.94 | 18.25 | 18.80 | 3,664,605 | -0.43(-2.23%) |
Mar 02, 2021 | 18.58 | 19.35 | 18.50 | 19.23 | 4,657,218 | +0.68(+3.67%) |
Mar 01, 2021 | 18.88 | 19.03 | 18.43 | 18.55 | 3,121,834 | -0.08(-0.45%) |
Feb 26, 2021 | 19.13 | 19.25 | 18.60 | 18.63 | 3,536,450 | -0.65(-3.39%) |
Feb 25, 2021 | 19.37 | 19.80 | 19.19 | 19.28 | 3,751,407 | -0.55(-2.78%) |
Feb 24, 2021 | 19.10 | 19.83 | 18.86 | 19.83 | 2,855,120 | +0.27(+1.38%) |
Feb 23, 2021 | 19.47 | 19.82 | 18.86 | 19.56 | 3,363,957 | -0.19(-0.95%) |
Feb 22, 2021 | 19.27 | 19.78 | 19.25 | 19.75 | 4,021,446 | +0.31(+1.58%) |
Feb 19, 2021 | 19.53 | 19.66 | 19.35 | 19.44 | 4,049,234 | +0.04(+0.19%) |
Feb 18, 2021 | 19.40 | 19.75 | 19.24 | 19.40 | 4,033,364 | -0.67(-3.35%) |
Feb 17, 2021 | 20.05 | 20.27 | 19.81 | 20.08 | 4,719,606 | -1.26(-5.91%) |
Feb 16, 2021 | 21.86 | 22.04 | 21.29 | 21.34 | 2,931,351 | -1.05(-4.71%) |
Feb 12, 2021 | 22.27 | 22.64 | 22.09 | 22.39 | 1,440,744 | +0.05(+0.21%) |
Feb 11, 2021 | 22.76 | 23.03 | 22.09 | 22.34 | 2,970,116 | -0.34(-1.48%) |
Feb 10, 2021 | 22.30 | 22.71 | 22.08 | 22.68 | 3,026,346 | +0.77(+3.54%) |
Feb 09, 2021 | 21.94 | 22.09 | 21.66 | 21.91 | 2,852,723 | +0.11(+0.51%) |
Feb 08, 2021 | 21.78 | 22.27 | 21.49 | 21.79 | 2,569,049 | +0.28(+1.30%) |
Feb 05, 2021 | 20.94 | 21.53 | 20.66 | 21.51 | 3,084,095 | +0.78(+3.78%) |
Feb 04, 2021 | 20.71 | 21.03 | 20.48 | 20.73 | 4,145,072 | -1.22(-5.57%) |
Feb 03, 2021 | 21.84 | 22.04 | 21.64 | 21.95 | 3,468,683 | +0.11(+0.51%) |
Feb 02, 2021 | 21.49 | 22.10 | 21.26 | 21.84 | 2,939,686 | -0.14(-0.64%) |