Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.16 | 25.20 | 24.53 | 24.68 | 1,375,800 | -0.53(-2.10%) |
Apr 29, 2021 | 24.94 | 25.44 | 24.30 | 25.21 | 1,584,322 | +0.35(+1.39%) |
Apr 28, 2021 | 25.64 | 25.80 | 24.65 | 24.86 | 1,600,850 | -0.87(-3.36%) |
Apr 27, 2021 | 26.10 | 26.17 | 25.63 | 25.73 | 1,187,256 | -0.21(-0.81%) |
Apr 26, 2021 | 25.57 | 26.12 | 25.55 | 25.94 | 1,576,173 | +0.49(+1.93%) |
Apr 23, 2021 | 25.48 | 25.87 | 25.25 | 25.45 | 1,494,200 | +0.16(+0.63%) |
Apr 22, 2021 | 24.77 | 25.49 | 24.69 | 25.29 | 1,100,864 | +0.53(+2.14%) |
Apr 21, 2021 | 24.51 | 24.80 | 23.83 | 24.76 | 975,585 | +0.31(+1.27%) |
Apr 20, 2021 | 25.09 | 25.11 | 24.22 | 24.45 | 760,322 | -0.64(-2.55%) |
Apr 19, 2021 | 25.15 | 25.47 | 24.76 | 25.09 | 689,754 | -0.19(-0.75%) |
Apr 16, 2021 | 25.20 | 25.31 | 24.79 | 25.28 | 598,900 | +0.14(+0.56%) |
Apr 15, 2021 | 25.45 | 25.90 | 24.76 | 25.14 | 831,582 | -0.07(-0.28%) |
Apr 14, 2021 | 24.67 | 25.42 | 24.54 | 25.21 | 1,019,830 | +0.53(+2.15%) |
Apr 13, 2021 | 24.06 | 24.88 | 24.06 | 24.68 | 1,023,341 | +0.72(+3.01%) |
Apr 12, 2021 | 24.25 | 24.43 | 23.79 | 23.96 | 913,240 | -0.40(-1.64%) |
Apr 09, 2021 | 24.75 | 24.75 | 24.07 | 24.36 | 615,200 | -0.64(-2.56%) |
Apr 08, 2021 | 24.89 | 25.31 | 24.54 | 25.00 | 1,253,904 | +0.82(+3.39%) |
Apr 07, 2021 | 25.11 | 25.15 | 23.82 | 24.18 | 1,016,440 | -1.09(-4.33%) |
Apr 06, 2021 | 24.46 | 25.50 | 24.39 | 25.27 | 1,662,319 | +1.00(+4.14%) |
Apr 05, 2021 | 25.05 | 25.20 | 23.90 | 24.27 | 648,011 | -0.23(-0.96%) |
Apr 01, 2021 | 24.14 | 24.87 | 23.98 | 24.50 | 2,048,000 | +0.68(+2.83%) |
Mar 31, 2021 | 24.15 | 24.82 | 23.82 | 23.83 | 1,398,909 | -0.06(-0.25%) |
Mar 30, 2021 | 23.53 | 24.03 | 23.47 | 23.89 | 984,757 | +0.20(+0.84%) |
Mar 29, 2021 | 23.98 | 24.44 | 23.53 | 23.69 | 2,062,663 | -0.38(-1.58%) |
Mar 26, 2021 | 23.78 | 26.00 | 23.32 | 24.07 | 1,373,300 | +0.30(+1.26%) |
Mar 25, 2021 | 22.87 | 23.88 | 22.63 | 23.77 | 1,304,455 | +0.56(+2.41%) |
Mar 24, 2021 | 24.20 | 24.60 | 22.86 | 23.21 | 1,577,374 | -1.35(-5.50%) |
Mar 23, 2021 | 24.98 | 25.02 | 24.37 | 24.56 | 1,034,819 | -0.46(-1.84%) |
Mar 22, 2021 | 25.05 | 25.40 | 24.78 | 25.02 | 747,433 | +0.28(+1.13%) |
Mar 19, 2021 | 24.89 | 25.35 | 24.64 | 24.74 | 1,459,000 | -0.16(-0.64%) |
Mar 18, 2021 | 25.60 | 26.16 | 24.72 | 24.90 | 1,158,690 | -1.10(-4.23%) |
Mar 17, 2021 | 24.90 | 26.07 | 24.55 | 26.00 | 1,129,705 | +0.79(+3.13%) |
Mar 16, 2021 | 25.45 | 25.85 | 25.01 | 25.21 | 1,713,567 | -0.03(-0.12%) |
Mar 15, 2021 | 25.23 | 25.44 | 24.83 | 25.24 | 919,626 | +0.09(+0.36%) |
Mar 12, 2021 | 25.02 | 25.34 | 24.74 | 25.15 | 951,200 | -0.15(-0.59%) |
Mar 11, 2021 | 25.54 | 25.71 | 25.24 | 25.30 | 1,466,918 | +0.36(+1.44%) |
Mar 10, 2021 | 25.53 | 25.88 | 24.82 | 24.94 | 995,071 | -0.22(-0.87%) |
Mar 09, 2021 | 25.04 | 25.58 | 24.78 | 25.16 | 962,775 | +0.72(+2.95%) |
Mar 08, 2021 | 25.50 | 25.83 | 24.37 | 24.44 | 1,246,472 | -0.93(-3.67%) |
Mar 05, 2021 | 24.53 | 25.42 | 23.57 | 25.37 | 1,907,500 | +0.93(+3.81%) |
Mar 04, 2021 | 24.66 | 24.93 | 23.76 | 24.44 | 2,308,382 | -0.40(-1.61%) |
Mar 03, 2021 | 26.34 | 26.34 | 24.83 | 24.84 | 835,822 | -1.36(-5.19%) |
Mar 02, 2021 | 26.58 | 26.74 | 26.11 | 26.20 | 1,256,085 | -0.21(-0.80%) |
Mar 01, 2021 | 26.59 | 27.00 | 26.05 | 26.41 | 1,168,038 | +0.46(+1.77%) |
Feb 26, 2021 | 26.29 | 26.58 | 25.50 | 25.95 | 1,402,100 | +0.18(+0.70%) |
Feb 25, 2021 | 27.23 | 27.42 | 25.46 | 25.77 | 1,564,273 | -1.53(-5.60%) |
Feb 24, 2021 | 27.50 | 27.77 | 26.58 | 27.30 | 845,117 | -0.18(-0.66%) |
Feb 23, 2021 | 27.02 | 27.76 | 26.17 | 27.48 | 1,442,920 | -0.36(-1.29%) |
Feb 22, 2021 | 29.11 | 29.55 | 27.74 | 27.84 | 1,327,797 | -1.91(-6.42%) |
Feb 19, 2021 | 29.85 | 30.44 | 29.35 | 29.75 | 2,545,200 | +0.07(+0.24%) |
Feb 18, 2021 | 29.33 | 30.31 | 28.80 | 29.68 | 1,271,136 | +0.03(+0.10%) |
Feb 17, 2021 | 30.00 | 30.91 | 28.76 | 29.65 | 4,490,190 | -0.61(-2.02%) |
Feb 16, 2021 | 32.26 | 32.28 | 30.20 | 30.26 | 1,527,988 | -1.86(-5.79%) |
Feb 12, 2021 | 31.66 | 32.60 | 30.90 | 32.12 | 4,269,400 | -2.61(-7.52%) |
Feb 11, 2021 | 35.87 | 36.54 | 34.21 | 34.73 | 2,401,942 | -0.88(-2.47%) |
Feb 10, 2021 | 35.59 | 35.99 | 34.96 | 35.61 | 981,176 | +0.14(+0.39%) |
Feb 09, 2021 | 35.28 | 35.98 | 34.87 | 35.47 | 735,166 | +0.30(+0.87%) |
Feb 08, 2021 | 34.79 | 35.18 | 33.98 | 35.16 | 1,228,544 | +0.60(+1.75%) |
Feb 05, 2021 | 33.23 | 34.72 | 33.16 | 34.56 | 1,094,400 | +1.79(+5.46%) |
Feb 04, 2021 | 32.75 | 32.99 | 32.03 | 32.77 | 498,364 | +0.23(+0.71%) |
Feb 03, 2021 | 32.24 | 33.15 | 31.67 | 32.54 | 688,530 | +0.46(+1.43%) |
Feb 02, 2021 | 30.95 | 32.41 | 30.59 | 32.08 | 1,434,907 | +1.36(+4.43%) |