Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.26 | 24.68 | 22.77 | 22.79 | 2,541,708 | -2.21(-8.85%) |
Apr 29, 2021 | 24.63 | 25.16 | 24.33 | 25.00 | 1,770,995 | +0.97(+4.03%) |
Apr 28, 2021 | 22.60 | 24.17 | 22.60 | 24.03 | 2,124,178 | +1.55(+6.88%) |
Apr 27, 2021 | 22.75 | 23.10 | 21.71 | 22.49 | 1,468,904 | -0.20(-0.90%) |
Apr 26, 2021 | 22.49 | 23.01 | 22.49 | 22.69 | 933,344 | +0.22(+0.99%) |
Apr 23, 2021 | 22.54 | 22.95 | 22.25 | 22.47 | 993,222 | +0.01(+0.04%) |
Apr 22, 2021 | 22.94 | 22.94 | 22.14 | 22.46 | 843,696 | -0.45(-1.98%) |
Apr 21, 2021 | 22.28 | 23.19 | 21.98 | 22.91 | 920,206 | +0.24(+1.06%) |
Apr 20, 2021 | 23.19 | 23.46 | 21.85 | 22.67 | 1,160,242 | -0.77(-3.30%) |
Apr 19, 2021 | 23.54 | 24.05 | 23.22 | 23.45 | 707,592 | -0.24(-1.01%) |
Apr 16, 2021 | 23.97 | 24.12 | 23.46 | 23.69 | 692,590 | -0.12(-0.52%) |
Apr 15, 2021 | 23.94 | 24.10 | 23.32 | 23.81 | 1,025,529 | -0.28(-1.18%) |
Apr 14, 2021 | 23.47 | 24.56 | 23.47 | 24.10 | 1,090,975 | +0.92(+3.95%) |
Apr 13, 2021 | 22.89 | 23.22 | 22.49 | 23.18 | 1,007,857 | +0.12(+0.54%) |
Apr 12, 2021 | 23.29 | 23.61 | 22.93 | 23.05 | 1,994,302 | +0.10(+0.43%) |
Apr 09, 2021 | 23.83 | 23.96 | 22.94 | 22.96 | 1,129,985 | -0.96(-4.02%) |
Apr 08, 2021 | 24.08 | 24.14 | 23.54 | 23.92 | 932,413 | -0.56(-2.29%) |
Apr 07, 2021 | 23.96 | 24.51 | 23.62 | 24.48 | 1,193,672 | +0.57(+2.38%) |
Apr 06, 2021 | 24.15 | 24.74 | 23.88 | 23.91 | 1,108,319 | +0.04(+0.15%) |
Apr 05, 2021 | 25.21 | 25.21 | 23.83 | 23.87 | 1,273,873 | -1.41(-5.59%) |
Apr 01, 2021 | 24.27 | 25.30 | 24.01 | 25.29 | 1,220,186 | +1.32(+5.49%) |
Mar 31, 2021 | 24.40 | 24.47 | 23.79 | 23.97 | 1,598,797 | -0.44(-1.79%) |
Mar 30, 2021 | 24.04 | 24.70 | 24.04 | 24.41 | 768,508 | +0.02(+0.07%) |
Mar 29, 2021 | 24.91 | 25.27 | 24.24 | 24.39 | 1,045,286 | -0.92(-3.62%) |
Mar 26, 2021 | 25.19 | 25.44 | 24.52 | 25.30 | 1,056,205 | +0.77(+3.15%) |
Mar 25, 2021 | 23.71 | 24.70 | 23.18 | 24.53 | 1,495,482 | +0.31(+1.28%) |
Mar 24, 2021 | 24.89 | 25.14 | 24.20 | 24.22 | 1,841,035 | +0.04(+0.18%) |
Mar 23, 2021 | 25.68 | 25.80 | 24.01 | 24.18 | 1,817,579 | -2.20(-8.33%) |
Mar 22, 2021 | 27.31 | 27.35 | 25.94 | 26.37 | 1,016,241 | -0.90(-3.29%) |
Mar 19, 2021 | 26.90 | 27.60 | 26.31 | 27.27 | 4,216,948 | +0.36(+1.35%) |
Mar 18, 2021 | 28.27 | 28.37 | 26.69 | 26.91 | 1,639,589 | -1.64(-5.76%) |
Mar 17, 2021 | 27.55 | 28.59 | 27.52 | 28.55 | 1,150,598 | +0.64(+2.29%) |
Mar 16, 2021 | 28.56 | 28.59 | 27.61 | 27.91 | 1,558,355 | -1.18(-4.06%) |
Mar 15, 2021 | 28.81 | 29.12 | 28.43 | 29.09 | 1,505,253 | +0.28(+0.96%) |
Mar 12, 2021 | 29.07 | 29.64 | 28.28 | 28.82 | 1,421,507 | -0.28(-0.95%) |
Mar 11, 2021 | 29.57 | 29.79 | 28.99 | 29.09 | 1,219,628 | -0.38(-1.30%) |
Mar 10, 2021 | 28.83 | 29.96 | 28.33 | 29.47 | 1,404,679 | +0.71(+2.47%) |
Mar 09, 2021 | 29.33 | 29.77 | 28.68 | 28.76 | 1,842,948 | -0.75(-2.53%) |
Mar 08, 2021 | 29.07 | 29.84 | 28.35 | 29.51 | 2,554,399 | +0.67(+2.31%) |
Mar 05, 2021 | 26.38 | 28.86 | 25.79 | 28.84 | 4,023,388 | +3.22(+12.56%) |
Mar 04, 2021 | 25.70 | 25.92 | 24.40 | 25.62 | 2,166,858 | +0.23(+0.91%) |
Mar 03, 2021 | 26.05 | 26.61 | 25.30 | 25.39 | 2,261,659 | -0.39(-1.52%) |
Mar 02, 2021 | 26.46 | 27.02 | 25.38 | 25.78 | 1,925,564 | -0.84(-3.14%) |
Mar 01, 2021 | 26.25 | 26.81 | 26.07 | 26.62 | 1,759,378 | +1.08(+4.21%) |
Feb 26, 2021 | 25.22 | 25.79 | 24.04 | 25.54 | 1,660,056 | -0.20(-0.76%) |
Feb 25, 2021 | 26.61 | 27.31 | 25.42 | 25.74 | 1,806,717 | -0.38(-1.46%) |
Feb 24, 2021 | 24.99 | 26.28 | 24.90 | 26.12 | 2,998,344 | +1.38(+5.57%) |
Feb 23, 2021 | 24.62 | 24.90 | 22.50 | 24.74 | 1,620,534 | -0.04(-0.18%) |
Feb 22, 2021 | 23.82 | 25.17 | 23.71 | 24.79 | 3,186,125 | +1.21(+5.13%) |
Feb 19, 2021 | 23.28 | 24.19 | 23.15 | 23.58 | 1,465,371 | +0.28(+1.22%) |
Feb 18, 2021 | 23.72 | 23.78 | 22.73 | 23.30 | 1,528,290 | -0.68(-2.82%) |
Feb 17, 2021 | 24.77 | 24.82 | 23.64 | 23.97 | 1,552,747 | -0.65(-2.64%) |
Feb 16, 2021 | 25.34 | 26.05 | 24.46 | 24.62 | 1,879,921 | -0.14(-0.57%) |
Feb 12, 2021 | 23.80 | 24.85 | 23.55 | 24.76 | 1,263,937 | +0.75(+3.11%) |
Feb 11, 2021 | 23.16 | 24.78 | 22.74 | 24.02 | 2,809,318 | -0.84(-3.36%) |
Feb 10, 2021 | 22.53 | 24.90 | 22.30 | 24.85 | 2,721,611 | +2.00(+8.75%) |
Feb 09, 2021 | 23.48 | 23.59 | 22.70 | 22.85 | 1,748,709 | -0.87(-3.68%) |
Feb 08, 2021 | 23.48 | 23.82 | 23.09 | 23.72 | 919,217 | +0.57(+2.47%) |
Feb 05, 2021 | 23.35 | 23.92 | 23.01 | 23.15 | 1,128,972 | +0.18(+0.77%) |
Feb 04, 2021 | 22.98 | 23.05 | 22.37 | 22.97 | 1,300,316 | +0.18(+0.81%) |
Feb 03, 2021 | 21.72 | 22.82 | 21.72 | 22.79 | 1,071,865 | +1.16(+5.38%) |
Feb 02, 2021 | 22.19 | 22.46 | 21.41 | 21.63 | 1,047,781 | +0.18(+0.86%) |