Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.99 | 26.04 | 25.70 | 25.83 | 5,957,545 | -0.12(-0.48%) |
Apr 29, 2021 | 25.77 | 25.98 | 25.75 | 25.95 | 6,020,229 | +0.24(+0.93%) |
Apr 28, 2021 | 25.57 | 25.72 | 25.53 | 25.71 | 5,246,622 | +0.10(+0.38%) |
Apr 27, 2021 | 25.82 | 25.87 | 25.59 | 25.61 | 5,251,868 | -0.26(-0.99%) |
Apr 26, 2021 | 25.90 | 25.97 | 25.79 | 25.87 | 6,585,511 | +0.02(+0.07%) |
Apr 23, 2021 | 25.73 | 25.88 | 25.59 | 25.85 | 5,719,437 | +0.19(+0.73%) |
Apr 22, 2021 | 26.19 | 26.19 | 25.66 | 25.67 | 5,685,733 | -0.45(-1.73%) |
Apr 21, 2021 | 25.74 | 26.19 | 25.71 | 26.12 | 6,633,351 | +0.41(+1.59%) |
Apr 20, 2021 | 25.48 | 25.80 | 25.47 | 25.71 | 6,228,009 | +0.11(+0.42%) |
Apr 19, 2021 | 25.97 | 25.99 | 25.51 | 25.60 | 5,637,364 | -0.23(-0.89%) |
Apr 16, 2021 | 25.80 | 25.98 | 25.68 | 25.83 | 8,432,355 | +0.13(+0.52%) |
Apr 15, 2021 | 25.49 | 25.75 | 25.46 | 25.70 | 9,544,871 | +0.22(+0.87%) |
Apr 14, 2021 | 25.36 | 25.53 | 25.36 | 25.48 | 7,389,508 | +0.03(+0.10%) |
Apr 13, 2021 | 25.27 | 25.52 | 25.20 | 25.45 | 8,760,220 | -0.02(-0.07%) |
Apr 12, 2021 | 25.49 | 25.68 | 25.40 | 25.47 | 6,093,365 | +0.08(+0.31%) |
Apr 09, 2021 | 25.46 | 25.60 | 25.30 | 25.39 | 4,846,977 | -0.07(-0.28%) |
Apr 08, 2021 | 25.69 | 25.73 | 25.40 | 25.46 | 4,036,152 | -0.25(-0.97%) |
Apr 07, 2021 | 25.51 | 25.72 | 25.51 | 25.71 | 4,891,805 | +0.26(+1.01%) |
Apr 06, 2021 | 25.54 | 25.58 | 25.31 | 25.45 | 6,737,235 | -0.09(-0.35%) |
Apr 05, 2021 | 25.55 | 25.71 | 25.44 | 25.54 | 6,001,895 | +0.04(+0.14%) |
Apr 01, 2021 | 25.62 | 25.62 | 25.25 | 25.51 | 7,142,218 | -0.06(-0.24%) |
Mar 31, 2021 | 25.74 | 25.78 | 25.50 | 25.57 | 8,300,360 | -0.20(-0.79%) |
Mar 30, 2021 | 25.73 | 25.89 | 25.61 | 25.77 | 4,480,690 | +0.01(+0.03%) |
Mar 29, 2021 | 25.86 | 25.99 | 25.59 | 25.76 | 5,453,781 | -0.19(-0.72%) |
Mar 26, 2021 | 25.53 | 25.97 | 25.48 | 25.95 | 5,707,368 | +0.48(+1.88%) |
Mar 25, 2021 | 25.36 | 25.57 | 25.04 | 25.47 | 5,419,765 | +0.27(+1.09%) |
Mar 24, 2021 | 25.19 | 25.66 | 25.16 | 25.20 | 6,632,443 | -0.13(-0.53%) |
Mar 23, 2021 | 25.68 | 25.79 | 25.21 | 25.33 | 8,452,190 | -0.44(-1.72%) |
Mar 22, 2021 | 26.13 | 26.18 | 25.55 | 25.77 | 5,407,729 | -0.46(-1.76%) |
Mar 19, 2021 | 26.29 | 26.59 | 25.78 | 26.23 | 17,066,384 | -0.09(-0.34%) |
Mar 18, 2021 | 25.44 | 26.47 | 25.36 | 26.32 | 16,677,349 | +1.48(+5.96%) |
Mar 17, 2021 | 25.09 | 25.23 | 24.83 | 24.84 | 6,182,983 | -0.25(-0.99%) |
Mar 16, 2021 | 24.94 | 25.24 | 24.79 | 25.09 | 8,483,294 | +0.04(+0.18%) |
Mar 15, 2021 | 24.66 | 25.05 | 24.62 | 25.05 | 5,029,739 | +0.48(+1.95%) |
Mar 12, 2021 | 24.27 | 24.71 | 24.25 | 24.57 | 6,823,576 | +0.44(+1.84%) |
Mar 11, 2021 | 24.25 | 24.42 | 24.10 | 24.12 | 5,121,659 | -0.22(-0.91%) |
Mar 10, 2021 | 24.18 | 24.45 | 24.00 | 24.35 | 6,216,692 | +0.16(+0.66%) |
Mar 09, 2021 | 24.53 | 24.74 | 24.12 | 24.19 | 8,918,163 | -0.55(-2.20%) |
Mar 08, 2021 | 24.81 | 25.26 | 24.70 | 24.73 | 10,224,892 | +0.05(+0.21%) |
Mar 05, 2021 | 24.43 | 24.77 | 24.20 | 24.68 | 6,982,327 | +0.30(+1.22%) |
Mar 04, 2021 | 24.08 | 24.52 | 23.90 | 24.38 | 9,097,838 | +0.38(+1.56%) |
Mar 03, 2021 | 23.62 | 24.11 | 23.47 | 24.01 | 5,790,933 | +0.30(+1.25%) |
Mar 02, 2021 | 23.49 | 23.87 | 23.39 | 23.71 | 4,834,516 | +0.22(+0.93%) |
Mar 01, 2021 | 23.18 | 23.85 | 23.17 | 23.49 | 6,053,140 | +0.61(+2.67%) |
Feb 26, 2021 | 23.64 | 23.65 | 22.84 | 22.88 | 10,757,496 | -0.70(-2.96%) |
Feb 25, 2021 | 23.94 | 24.16 | 23.53 | 23.58 | 6,238,472 | -0.44(-1.82%) |
Feb 24, 2021 | 24.02 | 24.19 | 23.85 | 24.01 | 4,996,669 | +0.01(+0.04%) |
Feb 23, 2021 | 24.26 | 24.36 | 23.96 | 24.01 | 5,380,710 | +0.00(+0.00%) |
Feb 22, 2021 | 24.29 | 24.44 | 23.89 | 24.01 | 5,633,293 | -0.17(-0.72%) |
Feb 19, 2021 | 24.29 | 24.33 | 24.09 | 24.18 | 5,505,754 | -0.08(-0.32%) |
Feb 18, 2021 | 24.62 | 24.79 | 24.25 | 24.26 | 4,762,816 | -0.26(-1.07%) |
Feb 17, 2021 | 24.50 | 24.58 | 24.30 | 24.52 | 3,718,350 | +0.05(+0.21%) |
Feb 16, 2021 | 24.46 | 24.63 | 24.31 | 24.47 | 4,690,913 | +0.00(+0.00%) |
Feb 12, 2021 | 24.35 | 24.58 | 24.32 | 24.47 | 3,178,999 | +0.06(+0.25%) |
Feb 11, 2021 | 24.48 | 24.55 | 24.27 | 24.41 | 2,810,277 | -0.10(-0.43%) |
Feb 10, 2021 | 24.63 | 24.77 | 24.36 | 24.51 | 3,832,301 | +0.10(+0.39%) |
Feb 09, 2021 | 24.40 | 24.49 | 24.23 | 24.42 | 3,060,251 | +0.07(+0.29%) |
Feb 08, 2021 | 24.45 | 24.60 | 24.20 | 24.35 | 4,179,770 | +0.00(+0.00%) |
Feb 05, 2021 | 24.55 | 24.66 | 24.32 | 24.35 | 3,499,520 | -0.03(-0.11%) |
Feb 04, 2021 | 24.24 | 24.40 | 24.12 | 24.37 | 4,163,752 | +0.10(+0.40%) |
Feb 03, 2021 | 24.24 | 24.47 | 24.16 | 24.28 | 3,429,768 | -0.04(-0.18%) |
Feb 02, 2021 | 24.50 | 24.83 | 24.32 | 24.32 | 3,728,749 | -0.10(-0.39%) |