Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.28 | 25.60 | 25.02 | 25.08 | 8,443,033 | -0.41(-1.59%) |
Apr 29, 2021 | 25.39 | 25.70 | 25.19 | 25.49 | 6,068,627 | +0.46(+1.84%) |
Apr 28, 2021 | 24.82 | 25.17 | 24.81 | 25.03 | 6,067,407 | +0.25(+1.03%) |
Apr 27, 2021 | 24.67 | 24.85 | 24.55 | 24.77 | 5,875,044 | +0.19(+0.79%) |
Apr 26, 2021 | 24.32 | 24.85 | 24.31 | 24.58 | 7,151,576 | +0.44(+1.80%) |
Apr 23, 2021 | 23.29 | 24.22 | 23.13 | 24.14 | 9,620,972 | +0.94(+4.05%) |
Apr 22, 2021 | 23.69 | 23.76 | 23.19 | 23.20 | 15,063,221 | -0.46(-1.95%) |
Apr 21, 2021 | 22.75 | 23.68 | 22.54 | 23.67 | 14,604,914 | +0.71(+3.11%) |
Apr 20, 2021 | 23.74 | 23.86 | 22.79 | 22.95 | 11,689,418 | -1.02(-4.26%) |
Apr 19, 2021 | 24.13 | 24.54 | 23.90 | 23.97 | 7,402,652 | -0.12(-0.49%) |
Apr 16, 2021 | 24.35 | 24.48 | 23.81 | 24.09 | 9,470,802 | +0.08(+0.34%) |
Apr 15, 2021 | 24.46 | 24.49 | 23.56 | 24.01 | 13,196,739 | -0.45(-1.85%) |
Apr 14, 2021 | 24.01 | 24.64 | 23.98 | 24.46 | 7,416,958 | +0.40(+1.65%) |
Apr 13, 2021 | 24.44 | 24.55 | 23.92 | 24.06 | 7,056,224 | -0.61(-2.48%) |
Apr 12, 2021 | 24.52 | 24.73 | 24.44 | 24.68 | 6,072,296 | +0.30(+1.21%) |
Apr 09, 2021 | 24.29 | 24.56 | 24.17 | 24.38 | 5,870,427 | +0.35(+1.48%) |
Apr 08, 2021 | 23.99 | 24.14 | 23.51 | 24.03 | 6,021,824 | -0.15(-0.62%) |
Apr 07, 2021 | 24.22 | 24.37 | 23.98 | 24.18 | 5,486,848 | +0.09(+0.38%) |
Apr 06, 2021 | 24.04 | 24.18 | 23.76 | 24.09 | 7,071,418 | -0.05(-0.20%) |
Apr 05, 2021 | 24.46 | 24.71 | 23.98 | 24.13 | 8,283,298 | -0.02(-0.07%) |
Apr 01, 2021 | 23.70 | 24.15 | 23.63 | 24.15 | 10,766,512 | +0.42(+1.79%) |
Mar 31, 2021 | 23.92 | 24.18 | 23.66 | 23.73 | 12,775,392 | -0.34(-1.41%) |
Mar 30, 2021 | 23.63 | 24.24 | 23.60 | 24.06 | 10,445,529 | +0.76(+3.25%) |
Mar 29, 2021 | 23.75 | 23.78 | 23.03 | 23.31 | 17,375,408 | -0.88(-3.64%) |
Mar 26, 2021 | 24.07 | 24.40 | 23.81 | 24.19 | 11,671,258 | +0.49(+2.06%) |
Mar 25, 2021 | 22.61 | 23.83 | 22.46 | 23.70 | 11,955,723 | +1.00(+4.40%) |
Mar 24, 2021 | 23.17 | 23.47 | 22.69 | 22.70 | 10,163,258 | -0.02(-0.07%) |
Mar 23, 2021 | 23.12 | 23.44 | 22.63 | 22.72 | 13,176,447 | -0.63(-2.69%) |
Mar 22, 2021 | 23.87 | 23.88 | 23.06 | 23.34 | 12,280,434 | -0.59(-2.47%) |
Mar 19, 2021 | 23.98 | 24.50 | 23.49 | 23.94 | 31,620,698 | -0.45(-1.85%) |
Mar 18, 2021 | 24.60 | 25.56 | 24.31 | 24.39 | 17,575,578 | +0.38(+1.57%) |
Mar 17, 2021 | 23.90 | 24.23 | 23.65 | 24.01 | 12,925,072 | +0.40(+1.68%) |
Mar 16, 2021 | 23.90 | 23.91 | 23.31 | 23.61 | 9,379,235 | -0.54(-2.22%) |
Mar 15, 2021 | 24.43 | 24.55 | 23.67 | 24.15 | 8,542,375 | -0.29(-1.19%) |
Mar 12, 2021 | 24.52 | 24.72 | 24.23 | 24.44 | 11,080,996 | +0.46(+1.90%) |
Mar 11, 2021 | 23.76 | 24.12 | 23.59 | 23.98 | 11,387,264 | +0.01(+0.02%) |
Mar 10, 2021 | 23.67 | 24.09 | 23.52 | 23.98 | 15,118,987 | +0.30(+1.27%) |
Mar 09, 2021 | 24.04 | 24.21 | 23.49 | 23.68 | 12,215,611 | -0.97(-3.95%) |
Mar 08, 2021 | 24.22 | 25.04 | 23.91 | 24.65 | 12,289,930 | +0.84(+3.54%) |
Mar 05, 2021 | 24.12 | 24.28 | 22.81 | 23.81 | 16,576,276 | +0.33(+1.42%) |
Mar 04, 2021 | 23.84 | 24.28 | 22.98 | 23.47 | 16,186,792 | -0.50(-2.08%) |
Mar 03, 2021 | 24.18 | 24.73 | 23.85 | 23.97 | 15,838,201 | +0.08(+0.34%) |
Mar 02, 2021 | 23.82 | 24.29 | 23.61 | 23.89 | 19,080,274 | +0.09(+0.36%) |
Mar 01, 2021 | 23.91 | 24.19 | 23.65 | 23.81 | 17,379,926 | +0.46(+1.98%) |
Feb 26, 2021 | 23.55 | 23.90 | 23.03 | 23.34 | 12,182,620 | -0.41(-1.72%) |
Feb 25, 2021 | 25.24 | 25.24 | 23.67 | 23.75 | 12,748,834 | -1.17(-4.70%) |
Feb 24, 2021 | 24.18 | 25.02 | 24.06 | 24.92 | 10,014,342 | +1.04(+4.34%) |
Feb 23, 2021 | 23.57 | 23.95 | 23.27 | 23.89 | 11,445,902 | +0.65(+2.80%) |
Feb 22, 2021 | 22.80 | 23.51 | 22.73 | 23.24 | 8,385,933 | +0.39(+1.72%) |
Feb 19, 2021 | 22.18 | 22.99 | 22.11 | 22.84 | 6,784,663 | +0.87(+3.94%) |
Feb 18, 2021 | 22.19 | 22.31 | 21.72 | 21.98 | 8,207,972 | -0.50(-2.22%) |
Feb 17, 2021 | 22.47 | 22.87 | 22.15 | 22.48 | 6,876,740 | -0.11(-0.48%) |
Feb 16, 2021 | 22.16 | 22.78 | 22.07 | 22.59 | 11,208,020 | +0.81(+3.73%) |
Feb 12, 2021 | 21.72 | 21.95 | 21.50 | 21.77 | 3,778,458 | +0.30(+1.38%) |
Feb 11, 2021 | 21.66 | 21.87 | 21.10 | 21.48 | 5,496,734 | -0.22(-0.99%) |
Feb 10, 2021 | 21.83 | 22.12 | 21.66 | 21.69 | 5,352,059 | -0.12(-0.54%) |
Feb 09, 2021 | 21.66 | 21.91 | 21.39 | 21.81 | 4,901,893 | +0.06(+0.27%) |
Feb 08, 2021 | 21.55 | 21.90 | 21.49 | 21.75 | 5,412,853 | +0.29(+1.35%) |
Feb 05, 2021 | 21.71 | 21.96 | 21.38 | 21.46 | 4,872,638 | +0.01(+0.05%) |
Feb 04, 2021 | 21.17 | 21.68 | 21.08 | 21.45 | 9,354,811 | +0.61(+2.91%) |
Feb 03, 2021 | 20.43 | 20.90 | 20.35 | 20.85 | 6,816,508 | +0.42(+2.05%) |
Feb 02, 2021 | 20.13 | 20.83 | 20.13 | 20.43 | 6,977,322 | +0.64(+3.23%) |