Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.46 | 25.73 | 25.36 | 25.62 | 5,830,227 | -0.07(-0.29%) |
Apr 29, 2021 | 25.76 | 26.07 | 25.58 | 25.69 | 5,878,884 | +0.07(+0.29%) |
Apr 28, 2021 | 25.44 | 25.66 | 25.39 | 25.62 | 3,659,893 | +0.16(+0.61%) |
Apr 27, 2021 | 25.89 | 25.91 | 25.38 | 25.46 | 3,256,099 | -0.38(-1.45%) |
Apr 26, 2021 | 26.05 | 26.05 | 25.63 | 25.84 | 3,734,040 | -0.08(-0.32%) |
Apr 23, 2021 | 25.86 | 26.10 | 25.80 | 25.92 | 3,599,708 | -0.02(-0.07%) |
Apr 22, 2021 | 26.26 | 26.43 | 25.92 | 25.94 | 5,415,882 | -0.06(-0.25%) |
Apr 21, 2021 | 25.67 | 26.04 | 25.50 | 26.00 | 4,233,919 | +0.13(+0.50%) |
Apr 20, 2021 | 25.84 | 26.15 | 25.67 | 25.88 | 6,263,386 | -0.08(-0.32%) |
Apr 19, 2021 | 26.17 | 26.28 | 25.73 | 25.96 | 5,499,107 | -0.27(-1.01%) |
Apr 16, 2021 | 26.36 | 26.42 | 26.11 | 26.22 | 5,519,058 | +0.09(+0.35%) |
Apr 15, 2021 | 26.10 | 26.30 | 25.98 | 26.13 | 5,161,732 | +0.15(+0.56%) |
Apr 14, 2021 | 25.77 | 26.18 | 25.76 | 25.99 | 4,317,907 | +0.12(+0.46%) |
Apr 13, 2021 | 25.40 | 25.89 | 25.16 | 25.87 | 5,401,605 | +0.51(+2.02%) |
Apr 12, 2021 | 25.36 | 25.51 | 25.23 | 25.35 | 4,106,348 | -0.04(-0.14%) |
Apr 09, 2021 | 25.19 | 25.44 | 24.68 | 25.39 | 6,518,801 | +0.04(+0.14%) |
Apr 08, 2021 | 24.97 | 25.41 | 24.96 | 25.35 | 4,984,818 | +0.54(+2.18%) |
Apr 07, 2021 | 25.45 | 25.52 | 24.66 | 24.81 | 6,630,651 | -0.67(-2.62%) |
Apr 06, 2021 | 24.97 | 25.66 | 24.85 | 25.48 | 6,262,197 | +0.44(+1.76%) |
Apr 05, 2021 | 25.12 | 25.22 | 24.69 | 25.04 | 7,055,575 | +0.25(+1.00%) |
Apr 01, 2021 | 24.77 | 25.02 | 24.64 | 24.79 | 6,701,565 | +0.24(+0.97%) |
Mar 31, 2021 | 24.80 | 25.01 | 24.52 | 24.56 | 6,253,664 | -0.06(-0.26%) |
Mar 30, 2021 | 23.92 | 24.62 | 23.86 | 24.62 | 5,025,557 | +0.74(+3.11%) |
Mar 29, 2021 | 23.99 | 24.11 | 23.79 | 23.88 | 4,143,182 | -0.23(-0.95%) |
Mar 26, 2021 | 23.97 | 24.16 | 23.72 | 24.11 | 5,520,696 | +0.18(+0.77%) |
Mar 25, 2021 | 23.25 | 24.04 | 23.05 | 23.92 | 5,956,661 | +0.43(+1.83%) |
Mar 24, 2021 | 23.41 | 24.19 | 23.41 | 23.49 | 6,001,596 | +0.06(+0.27%) |
Mar 23, 2021 | 23.79 | 23.82 | 23.27 | 23.43 | 7,505,145 | -0.35(-1.46%) |
Mar 22, 2021 | 24.15 | 24.23 | 23.71 | 23.78 | 8,712,161 | -0.32(-1.33%) |
Mar 19, 2021 | 23.82 | 24.32 | 23.73 | 24.10 | 12,184,923 | +0.28(+1.19%) |
Mar 18, 2021 | 24.59 | 24.71 | 23.80 | 23.81 | 9,603,955 | -0.78(-3.17%) |
Mar 17, 2021 | 25.45 | 25.45 | 24.15 | 24.59 | 13,039,010 | -0.95(-3.73%) |
Mar 16, 2021 | 25.96 | 26.06 | 25.53 | 25.55 | 4,964,659 | -0.56(-2.14%) |
Mar 15, 2021 | 25.99 | 26.34 | 25.90 | 26.10 | 4,733,228 | +0.05(+0.18%) |
Mar 12, 2021 | 25.68 | 26.11 | 25.41 | 26.06 | 3,704,628 | +0.25(+0.96%) |
Mar 11, 2021 | 25.48 | 25.94 | 25.38 | 25.81 | 5,057,962 | +0.63(+2.51%) |
Mar 10, 2021 | 25.41 | 25.82 | 25.10 | 25.18 | 7,546,339 | -0.04(-0.15%) |
Mar 09, 2021 | 24.61 | 25.60 | 24.46 | 25.22 | 6,926,364 | +1.14(+4.76%) |
Mar 08, 2021 | 23.92 | 24.34 | 23.59 | 24.07 | 9,231,781 | +0.27(+1.12%) |
Mar 05, 2021 | 23.81 | 24.03 | 22.74 | 23.81 | 11,613,048 | +0.10(+0.43%) |
Mar 04, 2021 | 23.95 | 24.25 | 23.43 | 23.70 | 20,604,106 | -0.93(-3.76%) |
Mar 03, 2021 | 24.51 | 24.68 | 24.13 | 24.63 | 7,639,030 | +0.07(+0.30%) |
Mar 02, 2021 | 24.71 | 24.82 | 24.40 | 24.56 | 6,155,576 | -0.17(-0.70%) |
Mar 01, 2021 | 24.79 | 25.00 | 24.36 | 24.73 | 6,600,482 | +0.40(+1.66%) |
Feb 26, 2021 | 24.18 | 24.86 | 23.92 | 24.33 | 6,432,987 | +0.19(+0.80%) |
Feb 25, 2021 | 25.35 | 25.55 | 23.99 | 24.13 | 9,068,574 | -1.51(-5.89%) |
Feb 24, 2021 | 24.94 | 25.90 | 24.90 | 25.65 | 9,467,000 | +0.71(+2.87%) |
Feb 23, 2021 | 24.62 | 25.04 | 23.39 | 24.93 | 10,692,199 | +0.20(+0.81%) |
Feb 22, 2021 | 25.76 | 25.77 | 24.70 | 24.73 | 10,489,340 | -1.20(-4.63%) |
Feb 19, 2021 | 25.66 | 26.20 | 25.58 | 25.93 | 4,751,427 | +0.46(+1.80%) |
Feb 18, 2021 | 26.20 | 26.40 | 25.07 | 25.47 | 8,312,600 | -0.87(-3.30%) |
Feb 17, 2021 | 26.38 | 26.57 | 26.13 | 26.34 | 5,217,388 | -0.14(-0.52%) |
Feb 16, 2021 | 26.20 | 26.63 | 26.05 | 26.48 | 8,046,459 | +0.35(+1.33%) |
Feb 12, 2021 | 25.65 | 26.14 | 25.60 | 26.13 | 5,441,651 | +0.49(+1.89%) |
Feb 11, 2021 | 25.46 | 25.83 | 25.33 | 25.65 | 6,088,355 | +0.33(+1.30%) |
Feb 10, 2021 | 25.72 | 25.77 | 24.80 | 25.32 | 8,257,627 | -0.25(-0.97%) |
Feb 09, 2021 | 25.27 | 25.57 | 25.02 | 25.56 | 5,759,027 | +0.21(+0.83%) |
Feb 08, 2021 | 24.87 | 25.61 | 24.68 | 25.35 | 9,204,718 | +0.75(+3.05%) |
Feb 05, 2021 | 24.20 | 24.82 | 24.05 | 24.60 | 4,721,512 | +0.63(+2.64%) |
Feb 04, 2021 | 23.59 | 24.02 | 23.48 | 23.97 | 5,274,880 | +0.29(+1.24%) |
Feb 03, 2021 | 23.63 | 23.78 | 23.27 | 23.68 | 5,747,135 | +0.09(+0.39%) |
Feb 02, 2021 | 23.00 | 23.97 | 22.84 | 23.59 | 12,238,436 | +0.86(+3.79%) |