Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.50 | 24.87 | 23.85 | 23.97 | 420,700 | -0.75(-3.03%) |
Apr 29, 2021 | 25.46 | 25.46 | 24.45 | 24.72 | 254,151 | -0.42(-1.67%) |
Apr 28, 2021 | 25.06 | 25.42 | 24.49 | 25.14 | 317,135 | +0.16(+0.64%) |
Apr 27, 2021 | 25.00 | 25.50 | 24.87 | 24.98 | 351,380 | +0.15(+0.60%) |
Apr 26, 2021 | 24.47 | 24.88 | 23.72 | 24.83 | 420,180 | +0.52(+2.14%) |
Apr 23, 2021 | 24.26 | 24.57 | 23.95 | 24.31 | 287,000 | +0.12(+0.50%) |
Apr 22, 2021 | 24.79 | 25.37 | 24.11 | 24.19 | 540,611 | -0.46(-1.87%) |
Apr 21, 2021 | 24.19 | 24.76 | 23.50 | 24.65 | 567,485 | +0.35(+1.44%) |
Apr 20, 2021 | 26.61 | 26.87 | 24.08 | 24.30 | 724,886 | -2.33(-8.75%) |
Apr 19, 2021 | 27.45 | 27.46 | 26.15 | 26.63 | 433,029 | -0.84(-3.06%) |
Apr 16, 2021 | 26.52 | 27.54 | 25.60 | 27.47 | 474,600 | +1.17(+4.45%) |
Apr 15, 2021 | 25.94 | 26.40 | 25.52 | 26.30 | 321,537 | +0.67(+2.61%) |
Apr 14, 2021 | 26.50 | 27.16 | 25.55 | 25.63 | 396,324 | -1.00(-3.76%) |
Apr 13, 2021 | 27.31 | 27.54 | 26.31 | 26.63 | 294,792 | -0.41(-1.52%) |
Apr 12, 2021 | 26.80 | 27.16 | 26.27 | 27.04 | 290,537 | +0.30(+1.12%) |
Apr 09, 2021 | 26.48 | 27.05 | 26.37 | 26.74 | 227,200 | +0.16(+0.60%) |
Apr 08, 2021 | 25.76 | 26.59 | 25.44 | 26.58 | 242,281 | +0.86(+3.34%) |
Apr 07, 2021 | 26.57 | 26.57 | 25.44 | 25.72 | 293,431 | -1.02(-3.81%) |
Apr 06, 2021 | 26.00 | 27.15 | 25.90 | 26.74 | 360,644 | +0.62(+2.37%) |
Apr 05, 2021 | 26.30 | 26.47 | 25.69 | 26.12 | 237,069 | -0.05(-0.19%) |
Apr 01, 2021 | 25.69 | 26.39 | 25.50 | 26.17 | 336,400 | +1.05(+4.18%) |
Mar 31, 2021 | 25.73 | 26.10 | 25.00 | 25.12 | 544,659 | -0.21(-0.83%) |
Mar 30, 2021 | 24.34 | 25.50 | 24.00 | 25.33 | 341,564 | +1.00(+4.11%) |
Mar 29, 2021 | 25.78 | 26.30 | 24.19 | 24.33 | 441,720 | -1.52(-5.88%) |
Mar 26, 2021 | 25.45 | 26.00 | 25.03 | 25.85 | 335,600 | +0.85(+3.40%) |
Mar 25, 2021 | 24.05 | 25.28 | 23.22 | 25.00 | 469,508 | +0.85(+3.52%) |
Mar 24, 2021 | 26.35 | 26.35 | 24.15 | 24.15 | 470,955 | -1.92(-7.36%) |
Mar 23, 2021 | 26.07 | 26.62 | 25.73 | 26.07 | 457,546 | -0.19(-0.72%) |
Mar 22, 2021 | 25.90 | 27.53 | 25.83 | 26.26 | 686,994 | +1.00(+3.96%) |
Mar 19, 2021 | 24.08 | 25.81 | 24.08 | 25.26 | 898,900 | +1.18(+4.90%) |
Mar 18, 2021 | 25.78 | 25.78 | 23.88 | 24.08 | 585,409 | -1.74(-6.74%) |
Mar 17, 2021 | 25.52 | 26.06 | 25.03 | 25.82 | 328,466 | +0.06(+0.23%) |
Mar 16, 2021 | 26.56 | 26.80 | 25.70 | 25.76 | 300,556 | -0.78(-2.94%) |
Mar 15, 2021 | 26.00 | 26.65 | 25.58 | 26.54 | 461,239 | +0.54(+2.08%) |
Mar 12, 2021 | 25.80 | 26.19 | 25.05 | 26.00 | 376,400 | -0.08(-0.31%) |
Mar 11, 2021 | 26.19 | 26.37 | 25.30 | 26.08 | 449,814 | +0.29(+1.12%) |
Mar 10, 2021 | 24.70 | 26.15 | 24.29 | 25.79 | 766,633 | +1.67(+6.92%) |
Mar 09, 2021 | 23.76 | 24.65 | 23.62 | 24.12 | 710,706 | +0.68(+2.90%) |
Mar 08, 2021 | 23.81 | 24.51 | 23.40 | 23.44 | 485,970 | -0.11(-0.47%) |
Mar 05, 2021 | 23.08 | 23.93 | 22.00 | 23.55 | 927,800 | +0.78(+3.43%) |
Mar 04, 2021 | 23.25 | 23.94 | 22.03 | 22.77 | 839,442 | -0.72(-3.07%) |
Mar 03, 2021 | 24.21 | 24.63 | 23.06 | 23.49 | 841,967 | -0.33(-1.39%) |
Mar 02, 2021 | 25.93 | 26.63 | 23.54 | 23.82 | 1,614,760 | -1.43(-5.66%) |
Mar 01, 2021 | 25.68 | 26.57 | 24.89 | 25.25 | 1,054,049 | +0.48(+1.94%) |
Feb 26, 2021 | 24.50 | 25.54 | 24.18 | 24.77 | 584,000 | +0.25(+1.02%) |
Feb 25, 2021 | 25.28 | 25.86 | 24.22 | 24.52 | 514,503 | -0.78(-3.08%) |
Feb 24, 2021 | 26.13 | 26.24 | 24.93 | 25.30 | 461,834 | -0.50(-1.94%) |
Feb 23, 2021 | 25.34 | 25.96 | 24.14 | 25.80 | 575,200 | -0.35(-1.34%) |
Feb 22, 2021 | 28.00 | 28.15 | 26.12 | 26.15 | 608,827 | -2.15(-7.60%) |
Feb 19, 2021 | 27.95 | 28.82 | 27.89 | 28.30 | 366,700 | +0.50(+1.80%) |
Feb 18, 2021 | 28.29 | 28.44 | 27.51 | 27.80 | 355,372 | -0.52(-1.84%) |
Feb 17, 2021 | 28.33 | 28.78 | 27.64 | 28.32 | 413,715 | -0.05(-0.18%) |
Feb 16, 2021 | 28.38 | 28.90 | 28.10 | 28.37 | 301,444 | +0.10(+0.35%) |
Feb 12, 2021 | 28.49 | 29.01 | 28.25 | 28.27 | 406,300 | -0.37(-1.29%) |
Feb 11, 2021 | 28.72 | 29.35 | 27.81 | 28.64 | 623,676 | +0.06(+0.21%) |
Feb 10, 2021 | 30.46 | 30.69 | 28.50 | 28.58 | 680,276 | -1.74(-5.74%) |
Feb 09, 2021 | 30.63 | 31.35 | 30.10 | 30.32 | 360,121 | -0.31(-1.01%) |
Feb 08, 2021 | 30.23 | 31.14 | 29.87 | 30.63 | 324,864 | +0.79(+2.65%) |
Feb 05, 2021 | 29.98 | 30.35 | 29.57 | 29.84 | 377,100 | +0.25(+0.84%) |
Feb 04, 2021 | 29.80 | 30.15 | 29.38 | 29.59 | 303,632 | -0.08(-0.27%) |
Feb 03, 2021 | 29.44 | 30.22 | 28.99 | 29.67 | 300,687 | +0.38(+1.30%) |
Feb 02, 2021 | 28.40 | 29.58 | 27.67 | 29.29 | 534,335 | +1.22(+4.35%) |