Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.29 | 24.36 | 23.78 | 23.82 | 1,187,500 | -0.73(-2.97%) |
Apr 29, 2021 | 24.39 | 24.87 | 24.20 | 24.55 | 1,165,308 | +0.38(+1.57%) |
Apr 28, 2021 | 24.00 | 24.22 | 23.72 | 24.17 | 970,489 | +0.33(+1.38%) |
Apr 27, 2021 | 23.90 | 24.22 | 23.71 | 23.84 | 1,285,344 | +0.33(+1.40%) |
Apr 26, 2021 | 23.00 | 23.54 | 22.83 | 23.51 | 1,147,543 | +0.77(+3.39%) |
Apr 23, 2021 | 22.02 | 22.87 | 21.78 | 22.74 | 1,338,500 | +1.16(+5.38%) |
Apr 22, 2021 | 22.50 | 22.65 | 21.36 | 21.58 | 1,593,891 | -0.78(-3.49%) |
Apr 21, 2021 | 21.91 | 22.58 | 21.82 | 22.36 | 1,426,490 | +0.47(+2.15%) |
Apr 20, 2021 | 22.83 | 22.97 | 21.48 | 21.89 | 1,303,600 | -0.94(-4.12%) |
Apr 19, 2021 | 22.85 | 22.85 | 22.44 | 22.83 | 1,410,950 | +0.10(+0.44%) |
Apr 16, 2021 | 22.18 | 22.87 | 22.15 | 22.73 | 1,043,400 | +0.61(+2.76%) |
Apr 15, 2021 | 22.22 | 22.35 | 22.05 | 22.12 | 765,340 | +0.18(+0.82%) |
Apr 14, 2021 | 21.81 | 22.36 | 21.80 | 21.94 | 861,126 | +0.06(+0.27%) |
Apr 13, 2021 | 21.96 | 22.12 | 21.52 | 21.88 | 995,887 | -0.11(-0.50%) |
Apr 12, 2021 | 21.96 | 22.00 | 21.71 | 21.99 | 758,980 | +0.14(+0.64%) |
Apr 09, 2021 | 21.32 | 22.00 | 21.23 | 21.85 | 973,700 | +0.47(+2.20%) |
Apr 08, 2021 | 21.50 | 21.53 | 21.20 | 21.38 | 885,676 | -0.02(-0.09%) |
Apr 07, 2021 | 21.67 | 21.90 | 21.29 | 21.40 | 1,032,111 | -0.20(-0.93%) |
Apr 06, 2021 | 21.38 | 21.89 | 21.32 | 21.60 | 1,108,959 | +0.29(+1.36%) |
Apr 05, 2021 | 21.45 | 21.51 | 21.00 | 21.31 | 860,945 | +0.08(+0.38%) |
Apr 01, 2021 | 20.56 | 21.24 | 20.38 | 21.23 | 961,400 | +0.87(+4.27%) |
Mar 31, 2021 | 20.67 | 20.72 | 20.33 | 20.36 | 1,435,374 | -0.16(-0.78%) |
Mar 30, 2021 | 19.86 | 20.70 | 19.70 | 20.52 | 837,506 | +0.57(+2.86%) |
Mar 29, 2021 | 20.80 | 21.11 | 19.92 | 19.95 | 1,191,477 | -0.92(-4.41%) |
Mar 26, 2021 | 20.36 | 21.06 | 20.15 | 20.87 | 1,371,900 | +0.71(+3.52%) |
Mar 25, 2021 | 18.90 | 20.25 | 18.87 | 20.16 | 1,366,146 | +0.92(+4.78%) |
Mar 24, 2021 | 19.81 | 20.24 | 19.24 | 19.24 | 1,443,469 | -0.36(-1.84%) |
Mar 23, 2021 | 19.97 | 20.44 | 19.54 | 19.60 | 2,356,903 | -0.47(-2.34%) |
Mar 22, 2021 | 20.03 | 20.18 | 19.55 | 20.07 | 1,456,860 | +0.29(+1.47%) |
Mar 19, 2021 | 19.54 | 20.14 | 19.28 | 19.78 | 4,515,200 | +0.21(+1.07%) |
Mar 18, 2021 | 20.55 | 20.71 | 19.45 | 19.57 | 1,471,852 | -1.32(-6.32%) |
Mar 17, 2021 | 19.72 | 20.90 | 19.46 | 20.89 | 1,682,865 | +0.95(+4.76%) |
Mar 16, 2021 | 20.79 | 20.98 | 19.92 | 19.94 | 1,993,285 | -0.71(-3.44%) |
Mar 15, 2021 | 20.03 | 20.67 | 19.94 | 20.65 | 1,048,158 | +0.57(+2.84%) |
Mar 12, 2021 | 20.06 | 20.19 | 19.68 | 20.08 | 1,264,800 | -0.32(-1.57%) |
Mar 11, 2021 | 20.54 | 20.78 | 20.18 | 20.40 | 1,127,117 | +0.09(+0.44%) |
Mar 10, 2021 | 20.07 | 20.60 | 19.90 | 20.31 | 1,103,851 | +0.35(+1.75%) |
Mar 09, 2021 | 20.34 | 20.57 | 19.89 | 19.96 | 997,816 | -0.05(-0.25%) |
Mar 08, 2021 | 19.87 | 20.51 | 19.65 | 20.01 | 1,414,733 | +0.30(+1.52%) |
Mar 05, 2021 | 18.75 | 19.71 | 18.34 | 19.71 | 2,061,700 | +1.19(+6.43%) |
Mar 04, 2021 | 18.68 | 19.21 | 17.94 | 18.52 | 1,985,755 | -0.15(-0.80%) |
Mar 03, 2021 | 19.06 | 19.19 | 18.30 | 18.67 | 1,620,068 | -0.39(-2.05%) |
Mar 02, 2021 | 19.16 | 19.39 | 18.83 | 19.06 | 1,597,797 | -0.09(-0.47%) |
Mar 01, 2021 | 19.44 | 19.58 | 19.05 | 19.15 | 1,237,568 | +0.15(+0.79%) |
Feb 26, 2021 | 18.87 | 19.49 | 18.64 | 19.00 | 2,145,300 | +0.47(+2.54%) |
Feb 25, 2021 | 19.30 | 19.36 | 18.44 | 18.53 | 2,325,085 | -0.93(-4.78%) |
Feb 24, 2021 | 18.86 | 19.49 | 18.21 | 19.46 | 1,448,712 | +0.45(+2.37%) |
Feb 23, 2021 | 18.06 | 19.06 | 17.84 | 19.01 | 2,794,500 | +0.75(+4.11%) |
Feb 22, 2021 | 18.83 | 18.92 | 18.25 | 18.26 | 2,192,104 | -0.62(-3.28%) |
Feb 19, 2021 | 18.75 | 19.18 | 18.73 | 18.88 | 1,731,600 | +0.19(+1.02%) |
Feb 18, 2021 | 19.49 | 19.65 | 18.33 | 18.69 | 2,512,727 | -0.81(-4.15%) |
Feb 17, 2021 | 19.76 | 19.99 | 19.21 | 19.50 | 1,483,492 | -0.44(-2.21%) |
Feb 16, 2021 | 21.11 | 21.14 | 19.94 | 19.94 | 2,140,144 | -1.25(-5.90%) |
Feb 12, 2021 | 21.37 | 21.59 | 21.09 | 21.19 | 1,092,100 | -0.39(-1.81%) |
Feb 11, 2021 | 21.66 | 22.14 | 21.39 | 21.58 | 1,760,051 | +0.09(+0.42%) |
Feb 10, 2021 | 21.52 | 21.83 | 20.94 | 21.49 | 1,126,543 | +0.18(+0.84%) |
Feb 09, 2021 | 22.17 | 22.17 | 21.16 | 21.31 | 1,682,818 | -0.75(-3.40%) |
Feb 08, 2021 | 21.50 | 22.09 | 21.29 | 22.06 | 1,034,365 | +0.70(+3.28%) |
Feb 05, 2021 | 20.70 | 21.36 | 20.48 | 21.36 | 1,196,800 | +0.94(+4.60%) |
Feb 04, 2021 | 20.36 | 20.66 | 20.03 | 20.42 | 1,011,864 | +0.06(+0.29%) |
Feb 03, 2021 | 20.36 | 20.74 | 20.18 | 20.36 | 785,443 | +0.01(+0.05%) |
Feb 02, 2021 | 20.48 | 20.59 | 19.73 | 20.35 | 1,262,562 | -0.05(-0.25%) |