Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.89 | 24.89 | 24.75 | 24.82 | 4,584,211 | -0.55(-2.15%) |
Apr 29, 2021 | 25.33 | 25.37 | 25.21 | 25.36 | 3,986,246 | +0.33(+1.31%) |
Apr 28, 2021 | 25.01 | 25.10 | 25.00 | 25.04 | 3,080,308 | +0.03(+0.11%) |
Apr 27, 2021 | 24.97 | 25.03 | 24.92 | 25.01 | 3,071,458 | -0.05(-0.18%) |
Apr 26, 2021 | 25.04 | 25.10 | 25.03 | 25.05 | 5,233,046 | +0.04(+0.15%) |
Apr 23, 2021 | 24.90 | 25.04 | 24.89 | 25.02 | 3,310,367 | +0.33(+1.33%) |
Apr 22, 2021 | 24.81 | 24.82 | 24.59 | 24.69 | 5,674,890 | -0.10(-0.40%) |
Apr 21, 2021 | 24.64 | 24.80 | 24.63 | 24.79 | 5,286,680 | +0.09(+0.37%) |
Apr 20, 2021 | 24.81 | 24.82 | 24.67 | 24.70 | 5,507,996 | -0.02(-0.07%) |
Apr 19, 2021 | 24.81 | 24.81 | 24.66 | 24.72 | 4,540,807 | -0.05(-0.18%) |
Apr 16, 2021 | 24.75 | 24.82 | 24.70 | 24.76 | 7,448,684 | +0.01(+0.04%) |
Apr 15, 2021 | 24.80 | 24.80 | 24.67 | 24.75 | 16,476,234 | -0.01(-0.04%) |
Apr 14, 2021 | 24.67 | 24.82 | 24.67 | 24.76 | 8,946,240 | +0.30(+1.23%) |
Apr 13, 2021 | 24.45 | 24.49 | 24.40 | 24.46 | 4,373,611 | +0.18(+0.75%) |
Apr 12, 2021 | 24.33 | 24.45 | 24.21 | 24.28 | 4,073,045 | -0.34(-1.37%) |
Apr 09, 2021 | 24.45 | 24.62 | 24.45 | 24.62 | 6,244,834 | +0.05(+0.22%) |
Apr 08, 2021 | 24.67 | 24.71 | 24.54 | 24.56 | 6,307,600 | +0.52(+2.16%) |
Apr 07, 2021 | 23.96 | 24.04 | 23.93 | 24.04 | 6,840,136 | -0.39(-1.60%) |
Apr 06, 2021 | 24.41 | 24.57 | 24.40 | 24.44 | 4,615,753 | -0.10(-0.41%) |
Apr 05, 2021 | 24.50 | 24.55 | 24.37 | 24.54 | 2,124,490 | +0.18(+0.75%) |
Apr 01, 2021 | 24.26 | 24.42 | 24.23 | 24.35 | 4,865,285 | +0.16(+0.68%) |
Mar 31, 2021 | 24.14 | 24.26 | 24.09 | 24.19 | 7,998,875 | -0.32(-1.30%) |
Mar 30, 2021 | 24.48 | 24.54 | 24.39 | 24.51 | 5,035,024 | +0.10(+0.41%) |
Mar 29, 2021 | 24.39 | 24.44 | 24.28 | 24.41 | 6,129,119 | +0.03(+0.11%) |
Mar 26, 2021 | 24.06 | 24.41 | 23.96 | 24.38 | 6,818,190 | +0.39(+1.63%) |
Mar 25, 2021 | 23.86 | 24.05 | 23.86 | 23.99 | 10,584,598 | +0.45(+1.89%) |
Mar 24, 2021 | 23.70 | 23.81 | 23.53 | 23.54 | 12,777,801 | -0.44(-1.82%) |
Mar 23, 2021 | 24.18 | 24.24 | 23.97 | 23.98 | 9,144,321 | -0.41(-1.68%) |
Mar 22, 2021 | 24.46 | 24.54 | 24.37 | 24.39 | 6,060,534 | -0.14(-0.56%) |
Mar 19, 2021 | 24.44 | 24.53 | 24.33 | 24.53 | 6,395,040 | -0.05(-0.22%) |
Mar 18, 2021 | 24.68 | 24.73 | 24.57 | 24.58 | 6,771,708 | -0.01(-0.04%) |
Mar 17, 2021 | 24.50 | 24.66 | 24.43 | 24.59 | 8,157,159 | +0.10(+0.41%) |
Mar 16, 2021 | 24.45 | 24.51 | 24.37 | 24.49 | 4,647,669 | -0.06(-0.26%) |
Mar 15, 2021 | 24.45 | 24.56 | 24.39 | 24.55 | 4,897,450 | +0.18(+0.75%) |
Mar 12, 2021 | 24.13 | 24.38 | 24.05 | 24.37 | 4,913,083 | -0.25(-1.03%) |
Mar 11, 2021 | 24.63 | 24.67 | 24.57 | 24.63 | 6,422,559 | +0.12(+0.48%) |
Mar 10, 2021 | 24.42 | 24.54 | 24.35 | 24.51 | 7,282,063 | +0.28(+1.16%) |
Mar 09, 2021 | 24.44 | 24.46 | 24.21 | 24.23 | 8,842,339 | +0.24(+0.99%) |
Mar 08, 2021 | 24.04 | 24.09 | 23.94 | 23.99 | 9,034,563 | -0.18(-0.75%) |
Mar 05, 2021 | 24.16 | 24.24 | 23.98 | 24.17 | 7,279,578 | +0.10(+0.42%) |
Mar 04, 2021 | 24.19 | 24.27 | 24.02 | 24.07 | 12,328,051 | -0.10(-0.41%) |
Mar 03, 2021 | 24.15 | 24.26 | 24.11 | 24.17 | 7,065,491 | +0.23(+0.95%) |
Mar 02, 2021 | 23.99 | 24.04 | 23.90 | 23.94 | 7,676,126 | -0.36(-1.50%) |
Mar 01, 2021 | 24.12 | 24.32 | 24.12 | 24.31 | 6,748,602 | +0.36(+1.52%) |
Feb 26, 2021 | 24.19 | 24.19 | 23.90 | 23.94 | 9,610,471 | -0.56(-2.27%) |
Feb 25, 2021 | 24.69 | 24.73 | 24.45 | 24.50 | 14,292,297 | -0.31(-1.25%) |
Feb 24, 2021 | 24.66 | 24.84 | 24.50 | 24.81 | 7,832,263 | -0.49(-1.94%) |
Feb 23, 2021 | 25.25 | 25.39 | 25.15 | 25.30 | 7,551,901 | +0.89(+3.65%) |
Feb 22, 2021 | 24.54 | 24.57 | 24.40 | 24.41 | 9,814,751 | -0.25(-1.00%) |
Feb 19, 2021 | 24.61 | 24.73 | 24.53 | 24.65 | 3,397,173 | +0.16(+0.67%) |
Feb 18, 2021 | 24.42 | 24.50 | 24.31 | 24.49 | 3,666,960 | -0.29(-1.18%) |
Feb 17, 2021 | 24.64 | 24.81 | 24.62 | 24.78 | 4,130,022 | +0.28(+1.15%) |
Feb 16, 2021 | 24.72 | 24.73 | 24.46 | 24.50 | 6,189,165 | +0.15(+0.60%) |
Feb 12, 2021 | 24.28 | 24.40 | 24.28 | 24.35 | 3,804,170 | +0.04(+0.15%) |
Feb 11, 2021 | 24.14 | 24.32 | 24.14 | 24.32 | 4,016,594 | +0.39(+1.64%) |
Feb 10, 2021 | 24.05 | 24.09 | 23.86 | 23.93 | 4,527,395 | +0.14(+0.57%) |
Feb 09, 2021 | 23.73 | 23.82 | 23.67 | 23.79 | 4,258,457 | +0.10(+0.42%) |
Feb 08, 2021 | 23.68 | 23.75 | 23.65 | 23.69 | 3,304,961 | -0.04(-0.15%) |
Feb 05, 2021 | 23.66 | 23.77 | 23.63 | 23.73 | 4,404,556 | +0.26(+1.12%) |
Feb 04, 2021 | 23.33 | 23.46 | 23.25 | 23.46 | 3,733,267 | +0.06(+0.27%) |
Feb 03, 2021 | 23.26 | 23.42 | 23.22 | 23.40 | 5,242,878 | -0.04(-0.16%) |
Feb 02, 2021 | 23.35 | 23.49 | 23.35 | 23.43 | 5,956,233 | +0.40(+1.74%) |