Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.40 | 28.40 | 28.06 | 28.24 | 5,606,957 | -0.26(-0.91%) |
Apr 29, 2021 | 28.04 | 28.51 | 27.88 | 28.50 | 5,185,089 | +0.81(+2.92%) |
Apr 28, 2021 | 27.20 | 27.98 | 26.97 | 27.69 | 7,133,785 | +1.15(+4.32%) |
Apr 27, 2021 | 26.36 | 26.70 | 26.13 | 26.54 | 4,930,442 | +0.11(+0.40%) |
Apr 26, 2021 | 26.51 | 26.73 | 26.28 | 26.44 | 3,445,525 | +0.00(+0.00%) |
Apr 23, 2021 | 26.51 | 26.67 | 26.33 | 26.44 | 4,442,012 | +0.08(+0.30%) |
Apr 22, 2021 | 26.82 | 27.01 | 26.24 | 26.36 | 5,497,492 | -0.94(-3.45%) |
Apr 21, 2021 | 26.55 | 27.32 | 26.45 | 27.30 | 4,020,070 | +0.60(+2.27%) |
Apr 20, 2021 | 27.04 | 27.19 | 26.53 | 26.69 | 5,215,659 | -0.38(-1.41%) |
Apr 19, 2021 | 27.00 | 27.20 | 26.82 | 27.08 | 3,980,832 | -0.14(-0.52%) |
Apr 16, 2021 | 27.26 | 27.34 | 26.93 | 27.22 | 3,690,566 | +0.15(+0.56%) |
Apr 15, 2021 | 26.68 | 27.42 | 26.61 | 27.07 | 5,973,309 | +0.45(+1.70%) |
Apr 14, 2021 | 26.35 | 26.94 | 26.20 | 26.61 | 5,871,370 | +0.34(+1.29%) |
Apr 13, 2021 | 26.55 | 26.71 | 26.20 | 26.28 | 5,069,372 | -0.40(-1.50%) |
Apr 12, 2021 | 26.24 | 26.79 | 26.13 | 26.68 | 5,408,692 | +0.52(+2.01%) |
Apr 09, 2021 | 26.20 | 26.36 | 25.96 | 26.15 | 2,793,416 | -0.04(-0.17%) |
Apr 08, 2021 | 26.20 | 26.31 | 25.88 | 26.20 | 3,771,770 | -0.06(-0.24%) |
Apr 07, 2021 | 26.49 | 26.57 | 26.00 | 26.26 | 3,093,975 | -0.06(-0.24%) |
Apr 06, 2021 | 26.22 | 26.45 | 26.07 | 26.32 | 3,770,452 | +0.10(+0.37%) |
Apr 05, 2021 | 26.32 | 26.38 | 25.98 | 26.22 | 2,782,697 | +0.12(+0.44%) |
Apr 01, 2021 | 25.93 | 26.11 | 25.65 | 26.11 | 3,351,268 | +0.13(+0.51%) |
Mar 31, 2021 | 25.98 | 26.30 | 25.63 | 25.97 | 5,923,771 | -0.10(-0.38%) |
Mar 30, 2021 | 25.42 | 26.24 | 25.27 | 26.07 | 6,643,566 | +0.84(+3.35%) |
Mar 29, 2021 | 25.23 | 25.76 | 24.80 | 25.23 | 4,937,783 | -0.07(-0.28%) |
Mar 26, 2021 | 25.56 | 25.69 | 25.05 | 25.30 | 6,958,977 | -0.08(-0.32%) |
Mar 25, 2021 | 24.68 | 25.53 | 24.51 | 25.38 | 4,924,018 | +0.62(+2.52%) |
Mar 24, 2021 | 25.31 | 25.52 | 24.75 | 24.75 | 4,038,773 | -0.36(-1.45%) |
Mar 23, 2021 | 25.63 | 25.76 | 24.95 | 25.12 | 4,119,594 | -0.92(-3.52%) |
Mar 22, 2021 | 26.36 | 26.36 | 25.84 | 26.04 | 4,092,031 | -0.28(-1.08%) |
Mar 19, 2021 | 26.23 | 26.75 | 25.94 | 26.32 | 13,371,907 | -0.07(-0.27%) |
Mar 18, 2021 | 26.56 | 27.06 | 26.36 | 26.39 | 4,790,893 | -0.23(-0.87%) |
Mar 17, 2021 | 26.17 | 26.67 | 25.81 | 26.62 | 6,536,144 | +0.58(+2.22%) |
Mar 16, 2021 | 26.03 | 26.09 | 25.55 | 26.04 | 4,206,202 | +0.02(+0.07%) |
Mar 15, 2021 | 26.34 | 26.45 | 25.80 | 26.03 | 4,855,928 | -0.31(-1.18%) |
Mar 12, 2021 | 26.18 | 26.51 | 26.14 | 26.34 | 3,202,642 | +0.28(+1.09%) |
Mar 11, 2021 | 25.88 | 26.37 | 25.78 | 26.05 | 2,813,655 | +0.10(+0.38%) |
Mar 10, 2021 | 25.50 | 26.18 | 25.34 | 25.96 | 4,544,501 | +0.60(+2.39%) |
Mar 09, 2021 | 25.39 | 25.60 | 25.09 | 25.35 | 4,386,837 | -0.04(-0.14%) |
Mar 08, 2021 | 25.16 | 25.63 | 25.00 | 25.39 | 3,956,186 | +0.59(+2.37%) |
Mar 05, 2021 | 24.29 | 24.95 | 23.78 | 24.80 | 4,515,089 | +0.83(+3.45%) |
Mar 04, 2021 | 24.27 | 24.73 | 23.59 | 23.97 | 6,329,161 | -0.29(-1.21%) |
Mar 03, 2021 | 24.11 | 24.51 | 24.02 | 24.27 | 6,048,350 | +0.28(+1.19%) |
Mar 02, 2021 | 23.69 | 24.04 | 23.63 | 23.98 | 4,319,518 | +0.15(+0.63%) |
Mar 01, 2021 | 23.59 | 24.27 | 23.54 | 23.83 | 4,622,235 | +0.60(+2.57%) |
Feb 26, 2021 | 23.10 | 23.54 | 22.73 | 23.23 | 5,870,818 | +0.28(+1.20%) |
Feb 25, 2021 | 23.77 | 23.81 | 22.86 | 22.96 | 3,626,372 | -0.81(-3.41%) |
Feb 24, 2021 | 23.36 | 23.83 | 23.11 | 23.77 | 5,205,964 | +0.37(+1.58%) |
Feb 23, 2021 | 23.44 | 23.55 | 22.90 | 23.40 | 4,227,084 | +0.08(+0.34%) |
Feb 22, 2021 | 22.46 | 23.49 | 22.46 | 23.32 | 5,005,226 | +0.82(+3.64%) |
Feb 19, 2021 | 22.03 | 22.56 | 21.98 | 22.50 | 4,499,840 | +0.66(+3.02%) |
Feb 18, 2021 | 22.17 | 22.17 | 21.69 | 21.84 | 4,502,294 | -0.31(-1.39%) |
Feb 17, 2021 | 21.77 | 22.26 | 21.57 | 22.15 | 2,849,277 | +0.26(+1.17%) |
Feb 16, 2021 | 21.80 | 21.93 | 21.41 | 21.89 | 2,922,717 | +0.21(+0.97%) |
Feb 12, 2021 | 21.48 | 21.72 | 21.44 | 21.68 | 2,343,243 | +0.13(+0.61%) |
Feb 11, 2021 | 21.55 | 21.59 | 21.26 | 21.55 | 4,656,937 | -0.06(-0.29%) |
Feb 10, 2021 | 22.45 | 22.45 | 21.09 | 21.61 | 10,268,310 | -1.53(-6.62%) |
Feb 09, 2021 | 23.29 | 23.36 | 22.89 | 23.14 | 6,291,184 | -0.28(-1.20%) |
Feb 08, 2021 | 23.07 | 23.46 | 22.86 | 23.42 | 5,365,360 | +0.55(+2.42%) |
Feb 05, 2021 | 22.85 | 23.40 | 22.77 | 22.87 | 5,668,225 | +0.15(+0.66%) |
Feb 04, 2021 | 22.46 | 22.84 | 22.41 | 22.72 | 4,153,720 | +0.30(+1.33%) |
Feb 03, 2021 | 22.06 | 22.64 | 22.02 | 22.42 | 3,583,782 | +0.28(+1.27%) |
Feb 02, 2021 | 22.14 | 22.32 | 21.85 | 22.14 | 4,440,975 | +0.29(+1.33%) |