Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.77 | 27.84 | 27.35 | 27.68 | 10,761,801 | -0.05(-0.19%) |
Apr 29, 2021 | 27.68 | 27.84 | 27.38 | 27.73 | 6,679,831 | +0.25(+0.92%) |
Apr 28, 2021 | 27.30 | 27.68 | 27.23 | 27.48 | 7,078,836 | +0.29(+1.06%) |
Apr 27, 2021 | 27.07 | 27.21 | 26.88 | 27.19 | 6,902,445 | +0.20(+0.74%) |
Apr 26, 2021 | 27.01 | 27.18 | 26.83 | 26.99 | 5,302,842 | +0.10(+0.36%) |
Apr 23, 2021 | 26.78 | 26.90 | 26.56 | 26.90 | 3,780,990 | +0.18(+0.69%) |
Apr 22, 2021 | 26.64 | 26.78 | 26.42 | 26.71 | 5,192,572 | +0.05(+0.20%) |
Apr 21, 2021 | 26.33 | 26.72 | 26.17 | 26.66 | 4,748,853 | +0.33(+1.26%) |
Apr 20, 2021 | 26.21 | 26.37 | 26.01 | 26.33 | 5,271,888 | +0.24(+0.94%) |
Apr 19, 2021 | 26.20 | 26.32 | 25.87 | 26.08 | 4,299,393 | -0.06(-0.23%) |
Apr 16, 2021 | 25.79 | 26.22 | 25.68 | 26.14 | 10,095,887 | +0.43(+1.66%) |
Apr 15, 2021 | 25.32 | 25.79 | 25.18 | 25.72 | 3,741,668 | +0.54(+2.15%) |
Apr 14, 2021 | 25.70 | 25.77 | 25.09 | 25.18 | 5,251,922 | -0.52(-2.01%) |
Apr 13, 2021 | 24.97 | 25.70 | 24.95 | 25.69 | 5,534,437 | +0.68(+2.72%) |
Apr 12, 2021 | 25.09 | 25.28 | 24.76 | 25.01 | 11,252,350 | -0.04(-0.17%) |
Apr 09, 2021 | 25.42 | 25.57 | 25.03 | 25.05 | 6,589,049 | -0.38(-1.48%) |
Apr 08, 2021 | 25.55 | 25.68 | 25.25 | 25.43 | 5,732,490 | -0.03(-0.10%) |
Apr 07, 2021 | 25.44 | 25.51 | 25.21 | 25.45 | 5,157,057 | +0.06(+0.24%) |
Apr 06, 2021 | 25.41 | 25.53 | 25.13 | 25.39 | 4,577,306 | +0.09(+0.34%) |
Apr 05, 2021 | 25.32 | 25.35 | 25.04 | 25.31 | 5,988,616 | +0.12(+0.49%) |
Apr 01, 2021 | 25.04 | 25.19 | 24.72 | 25.18 | 5,565,730 | +0.52(+2.12%) |
Mar 31, 2021 | 24.59 | 25.05 | 24.47 | 24.66 | 7,034,529 | +0.03(+0.11%) |
Mar 30, 2021 | 24.25 | 24.64 | 24.13 | 24.63 | 3,864,194 | +0.38(+1.58%) |
Mar 29, 2021 | 24.14 | 24.38 | 23.97 | 24.25 | 6,549,085 | +0.11(+0.47%) |
Mar 26, 2021 | 24.02 | 24.19 | 23.73 | 24.14 | 3,001,477 | +0.31(+1.28%) |
Mar 25, 2021 | 23.21 | 23.90 | 23.06 | 23.83 | 6,006,133 | +0.31(+1.34%) |
Mar 24, 2021 | 24.16 | 24.35 | 23.52 | 23.52 | 5,051,418 | -0.52(-2.14%) |
Mar 23, 2021 | 24.28 | 24.45 | 23.89 | 24.03 | 4,686,576 | -0.30(-1.24%) |
Mar 22, 2021 | 24.29 | 24.49 | 24.17 | 24.33 | 3,184,877 | +0.15(+0.61%) |
Mar 19, 2021 | 24.17 | 24.58 | 23.93 | 24.19 | 5,678,246 | +0.03(+0.14%) |
Mar 18, 2021 | 24.86 | 25.07 | 24.14 | 24.15 | 4,172,017 | -0.86(-3.45%) |
Mar 17, 2021 | 24.26 | 25.05 | 24.26 | 25.02 | 5,059,048 | +0.76(+3.13%) |
Mar 16, 2021 | 25.02 | 25.02 | 24.11 | 24.26 | 4,578,041 | -0.65(-2.60%) |
Mar 15, 2021 | 24.83 | 24.99 | 24.57 | 24.90 | 11,056,688 | +0.29(+1.19%) |
Mar 12, 2021 | 24.64 | 24.88 | 24.13 | 24.61 | 10,991,208 | -0.03(-0.14%) |
Mar 11, 2021 | 25.00 | 25.46 | 24.53 | 24.64 | 6,338,409 | -0.18(-0.73%) |
Mar 10, 2021 | 24.76 | 25.16 | 24.75 | 24.83 | 4,985,528 | +0.03(+0.10%) |
Mar 09, 2021 | 24.66 | 25.06 | 24.39 | 24.80 | 6,019,446 | +0.17(+0.70%) |
Mar 08, 2021 | 25.23 | 25.53 | 24.60 | 24.63 | 5,350,456 | -0.59(-2.33%) |
Mar 05, 2021 | 25.06 | 25.22 | 24.07 | 25.21 | 13,134,704 | +0.49(+1.99%) |
Mar 04, 2021 | 25.27 | 25.77 | 24.30 | 24.72 | 31,864,986 | -0.47(-1.85%) |
Mar 03, 2021 | 24.60 | 25.31 | 24.51 | 25.19 | 8,850,182 | +0.61(+2.49%) |
Mar 02, 2021 | 24.84 | 24.99 | 24.43 | 24.58 | 7,023,444 | -0.34(-1.35%) |
Mar 01, 2021 | 25.18 | 25.20 | 24.81 | 24.91 | 7,640,433 | +0.32(+1.30%) |
Feb 26, 2021 | 24.32 | 24.63 | 24.01 | 24.59 | 5,711,043 | +0.26(+1.06%) |
Feb 25, 2021 | 24.61 | 24.81 | 23.88 | 24.33 | 2,693,439 | -0.24(-0.98%) |
Feb 24, 2021 | 24.48 | 24.73 | 24.31 | 24.58 | 9,725,277 | +0.16(+0.64%) |
Feb 23, 2021 | 24.55 | 24.64 | 23.97 | 24.42 | 4,390,980 | -0.09(-0.39%) |
Feb 22, 2021 | 24.14 | 24.64 | 23.76 | 24.51 | 10,128,946 | +0.39(+1.61%) |
Feb 19, 2021 | 23.55 | 24.30 | 23.55 | 24.13 | 7,399,787 | +0.72(+3.10%) |
Feb 18, 2021 | 23.43 | 23.68 | 23.36 | 23.40 | 4,347,529 | -0.16(-0.70%) |
Feb 17, 2021 | 23.37 | 23.60 | 23.22 | 23.57 | 6,271,199 | +0.11(+0.48%) |
Feb 16, 2021 | 23.75 | 23.77 | 23.25 | 23.45 | 5,609,437 | -0.07(-0.29%) |
Feb 12, 2021 | 23.16 | 23.75 | 23.11 | 23.52 | 8,414,402 | +0.19(+0.81%) |
Feb 11, 2021 | 23.41 | 23.57 | 23.06 | 23.33 | 6,558,676 | +0.04(+0.19%) |
Feb 10, 2021 | 23.19 | 23.51 | 23.07 | 23.29 | 8,152,448 | +0.30(+1.31%) |
Feb 09, 2021 | 23.00 | 23.15 | 22.81 | 22.99 | 3,458,784 | -0.08(-0.34%) |
Feb 08, 2021 | 23.23 | 23.30 | 23.00 | 23.07 | 2,826,843 | -0.19(-0.82%) |
Feb 05, 2021 | 23.30 | 23.42 | 23.17 | 23.25 | 3,702,791 | +0.14(+0.60%) |
Feb 04, 2021 | 23.01 | 23.28 | 22.95 | 23.12 | 4,252,143 | +0.13(+0.56%) |
Feb 03, 2021 | 23.00 | 23.24 | 22.78 | 22.99 | 3,567,712 | -0.11(-0.49%) |
Feb 02, 2021 | 22.77 | 23.10 | 22.53 | 23.10 | 4,029,966 | +0.41(+1.79%) |