Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.38 | 27.38 | 27.04 | 27.06 | 1,910,900 | -0.30(-1.11%) |
Apr 29, 2021 | 26.58 | 27.39 | 25.86 | 27.36 | 2,400,303 | +0.62(+2.34%) |
Apr 28, 2021 | 25.94 | 26.92 | 25.74 | 26.74 | 3,051,012 | +0.89(+3.44%) |
Apr 27, 2021 | 25.91 | 26.06 | 25.73 | 25.85 | 2,299,998 | -0.13(-0.50%) |
Apr 26, 2021 | 25.27 | 26.06 | 25.08 | 25.98 | 2,953,304 | +0.91(+3.63%) |
Apr 23, 2021 | 25.01 | 25.34 | 24.89 | 25.07 | 2,285,600 | -0.10(-0.40%) |
Apr 22, 2021 | 25.95 | 26.02 | 25.13 | 25.17 | 2,411,859 | -0.80(-3.08%) |
Apr 21, 2021 | 26.17 | 26.38 | 25.93 | 25.97 | 2,655,449 | -0.16(-0.59%) |
Apr 20, 2021 | 26.17 | 26.46 | 26.05 | 26.12 | 1,801,910 | -0.21(-0.82%) |
Apr 19, 2021 | 26.34 | 26.45 | 26.13 | 26.34 | 1,882,443 | -0.01(-0.04%) |
Apr 16, 2021 | 26.30 | 26.46 | 26.23 | 26.35 | 1,300,800 | +0.22(+0.84%) |
Apr 15, 2021 | 25.91 | 26.20 | 25.71 | 26.13 | 1,722,870 | +0.38(+1.48%) |
Apr 14, 2021 | 25.67 | 25.98 | 25.67 | 25.75 | 2,122,531 | +0.07(+0.27%) |
Apr 13, 2021 | 25.62 | 26.09 | 25.59 | 25.68 | 1,832,964 | -0.03(-0.12%) |
Apr 12, 2021 | 25.70 | 25.88 | 25.54 | 25.71 | 1,275,284 | +0.00(+0.00%) |
Apr 09, 2021 | 25.47 | 25.77 | 25.25 | 25.71 | 2,370,400 | +0.27(+1.06%) |
Apr 08, 2021 | 25.57 | 25.69 | 25.32 | 25.44 | 1,288,512 | -0.20(-0.78%) |
Apr 07, 2021 | 26.02 | 26.08 | 25.60 | 25.64 | 1,822,957 | -0.25(-0.97%) |
Apr 06, 2021 | 25.35 | 26.03 | 25.25 | 25.89 | 2,427,087 | +0.40(+1.57%) |
Apr 05, 2021 | 25.79 | 25.96 | 25.37 | 25.49 | 1,112,435 | -0.14(-0.55%) |
Apr 01, 2021 | 25.45 | 25.75 | 25.35 | 25.63 | 2,046,300 | +0.09(+0.35%) |
Mar 31, 2021 | 25.20 | 25.85 | 25.11 | 25.54 | 3,213,113 | +0.28(+1.11%) |
Mar 30, 2021 | 25.21 | 25.31 | 24.84 | 25.26 | 2,835,053 | +0.00(+0.00%) |
Mar 29, 2021 | 25.89 | 26.16 | 25.18 | 25.26 | 2,396,595 | -0.71(-2.73%) |
Mar 26, 2021 | 26.09 | 26.15 | 25.51 | 25.97 | 2,974,100 | -0.02(-0.08%) |
Mar 25, 2021 | 25.45 | 26.08 | 25.34 | 25.99 | 1,589,283 | +0.38(+1.48%) |
Mar 24, 2021 | 26.46 | 26.52 | 25.58 | 25.61 | 1,857,929 | -0.72(-2.73%) |
Mar 23, 2021 | 26.54 | 26.75 | 26.08 | 26.33 | 3,937,591 | -0.23(-0.87%) |
Mar 22, 2021 | 25.97 | 26.79 | 25.51 | 26.56 | 1,931,793 | +0.43(+1.65%) |
Mar 19, 2021 | 26.08 | 26.44 | 25.78 | 26.13 | 3,298,600 | +0.27(+1.02%) |
Mar 18, 2021 | 26.12 | 26.43 | 25.81 | 25.86 | 2,033,092 | -0.43(-1.64%) |
Mar 17, 2021 | 25.90 | 26.33 | 25.66 | 26.30 | 2,758,948 | +0.18(+0.67%) |
Mar 16, 2021 | 25.83 | 26.26 | 25.45 | 26.12 | 5,474,095 | +0.33(+1.28%) |
Mar 15, 2021 | 25.53 | 26.00 | 25.34 | 25.79 | 3,438,491 | +0.36(+1.42%) |
Mar 12, 2021 | 25.43 | 25.52 | 25.15 | 25.43 | 3,026,600 | +0.16(+0.63%) |
Mar 11, 2021 | 24.95 | 25.57 | 24.76 | 25.27 | 4,261,503 | +0.28(+1.12%) |
Mar 10, 2021 | 24.46 | 25.09 | 24.34 | 24.99 | 4,245,089 | +0.63(+2.59%) |
Mar 09, 2021 | 23.87 | 24.68 | 23.85 | 24.36 | 3,873,623 | +0.52(+2.18%) |
Mar 08, 2021 | 23.76 | 24.19 | 23.45 | 23.84 | 3,953,734 | +0.18(+0.78%) |
Mar 05, 2021 | 23.63 | 23.84 | 23.09 | 23.66 | 3,671,000 | +0.12(+0.51%) |
Mar 04, 2021 | 24.07 | 24.24 | 23.46 | 23.54 | 3,653,744 | -0.64(-2.63%) |
Mar 03, 2021 | 24.50 | 24.68 | 24.10 | 24.17 | 4,703,186 | -0.32(-1.31%) |
Mar 02, 2021 | 24.48 | 24.91 | 24.28 | 24.49 | 5,612,029 | +0.05(+0.20%) |
Mar 01, 2021 | 24.59 | 24.59 | 23.98 | 24.44 | 2,423,653 | +0.14(+0.58%) |
Feb 26, 2021 | 24.20 | 24.42 | 23.77 | 24.30 | 4,365,000 | -0.09(-0.35%) |
Feb 25, 2021 | 24.82 | 25.18 | 24.27 | 24.39 | 2,040,240 | -0.44(-1.79%) |
Feb 24, 2021 | 25.04 | 25.37 | 24.79 | 24.83 | 2,279,895 | -0.32(-1.25%) |
Feb 23, 2021 | 25.30 | 25.49 | 24.81 | 25.14 | 2,218,066 | -0.34(-1.35%) |
Feb 22, 2021 | 26.18 | 26.39 | 25.45 | 25.49 | 3,543,292 | -0.77(-2.93%) |
Feb 19, 2021 | 26.00 | 26.43 | 25.83 | 26.26 | 1,503,600 | +0.40(+1.55%) |
Feb 18, 2021 | 25.84 | 25.98 | 25.45 | 25.86 | 2,429,709 | -0.12(-0.46%) |
Feb 17, 2021 | 25.66 | 26.22 | 25.36 | 25.98 | 3,596,775 | +0.11(+0.43%) |
Feb 16, 2021 | 24.89 | 26.25 | 24.88 | 25.87 | 3,746,750 | +1.09(+4.40%) |
Feb 12, 2021 | 24.94 | 25.03 | 24.74 | 24.78 | 1,753,000 | -0.19(-0.76%) |
Feb 11, 2021 | 24.80 | 25.01 | 24.64 | 24.97 | 1,378,113 | +0.13(+0.52%) |
Feb 10, 2021 | 24.86 | 25.34 | 24.34 | 24.84 | 3,246,121 | +0.13(+0.53%) |
Feb 09, 2021 | 24.71 | 24.78 | 24.21 | 24.71 | 2,102,300 | -0.07(-0.28%) |
Feb 08, 2021 | 24.67 | 24.92 | 24.45 | 24.78 | 1,925,130 | +0.42(+1.72%) |
Feb 05, 2021 | 24.40 | 24.46 | 24.30 | 24.36 | 1,160,300 | +0.17(+0.70%) |
Feb 04, 2021 | 23.96 | 24.34 | 23.92 | 24.19 | 1,748,497 | +0.18(+0.75%) |
Feb 03, 2021 | 23.76 | 24.18 | 23.68 | 24.01 | 2,043,644 | +0.30(+1.27%) |
Feb 02, 2021 | 24.12 | 24.36 | 23.65 | 23.71 | 2,095,726 | -0.34(-1.43%) |