Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.90 | 26.33 | 25.55 | 25.70 | 2,920,600 | -0.54(-2.06%) |
Apr 29, 2021 | 26.60 | 26.64 | 25.82 | 26.24 | 3,484,984 | -0.30(-1.13%) |
Apr 28, 2021 | 26.58 | 26.81 | 26.30 | 26.54 | 4,425,779 | +0.17(+0.64%) |
Apr 27, 2021 | 26.63 | 26.80 | 26.16 | 26.37 | 5,211,384 | -0.19(-0.72%) |
Apr 26, 2021 | 26.41 | 26.60 | 26.15 | 26.56 | 4,695,066 | +0.30(+1.16%) |
Apr 23, 2021 | 26.16 | 26.35 | 26.02 | 26.25 | 4,357,600 | +0.27(+1.02%) |
Apr 22, 2021 | 25.91 | 26.33 | 25.74 | 25.99 | 6,580,332 | +0.14(+0.54%) |
Apr 21, 2021 | 25.85 | 25.94 | 25.43 | 25.85 | 3,715,219 | +0.13(+0.51%) |
Apr 20, 2021 | 26.13 | 26.44 | 25.58 | 25.72 | 3,944,441 | -0.40(-1.53%) |
Apr 19, 2021 | 26.34 | 26.53 | 25.88 | 26.12 | 4,328,005 | -0.26(-0.99%) |
Apr 16, 2021 | 26.54 | 26.59 | 26.05 | 26.38 | 3,951,300 | +0.01(+0.04%) |
Apr 15, 2021 | 26.43 | 26.59 | 26.12 | 26.37 | 3,802,564 | +0.05(+0.19%) |
Apr 14, 2021 | 26.05 | 26.87 | 26.05 | 26.32 | 4,540,352 | +0.15(+0.57%) |
Apr 13, 2021 | 26.01 | 26.40 | 25.84 | 26.17 | 4,147,671 | +0.12(+0.46%) |
Apr 12, 2021 | 26.99 | 27.13 | 26.02 | 26.05 | 5,263,789 | -0.94(-3.48%) |
Apr 09, 2021 | 27.46 | 27.76 | 26.81 | 26.99 | 4,102,500 | -0.70(-2.53%) |
Apr 08, 2021 | 27.95 | 28.13 | 27.57 | 27.69 | 5,306,600 | +0.07(+0.25%) |
Apr 07, 2021 | 27.61 | 28.14 | 27.55 | 27.62 | 4,850,770 | -0.19(-0.68%) |
Apr 06, 2021 | 28.00 | 28.01 | 27.49 | 27.81 | 5,126,617 | -0.06(-0.22%) |
Apr 05, 2021 | 27.65 | 27.89 | 27.11 | 27.87 | 3,378,130 | +0.48(+1.75%) |
Apr 01, 2021 | 26.92 | 27.44 | 26.92 | 27.39 | 5,366,600 | +0.73(+2.74%) |
Mar 31, 2021 | 26.57 | 26.94 | 26.36 | 26.66 | 4,904,196 | +0.41(+1.56%) |
Mar 30, 2021 | 26.03 | 26.50 | 25.53 | 26.25 | 6,001,925 | +0.09(+0.34%) |
Mar 29, 2021 | 26.53 | 26.99 | 25.86 | 26.16 | 5,043,796 | -0.43(-1.62%) |
Mar 26, 2021 | 26.36 | 26.87 | 25.84 | 26.59 | 13,571,900 | +0.24(+0.91%) |
Mar 25, 2021 | 25.64 | 26.71 | 25.30 | 26.35 | 8,834,032 | -0.19(-0.72%) |
Mar 24, 2021 | 27.41 | 27.41 | 26.52 | 26.54 | 7,022,766 | -0.81(-2.96%) |
Mar 23, 2021 | 27.48 | 27.90 | 27.30 | 27.35 | 5,010,504 | +0.03(+0.11%) |
Mar 22, 2021 | 27.00 | 27.50 | 26.97 | 27.32 | 6,494,566 | +0.46(+1.71%) |
Mar 19, 2021 | 26.38 | 27.06 | 26.29 | 26.86 | 6,948,400 | +0.52(+1.97%) |
Mar 18, 2021 | 27.95 | 27.95 | 26.18 | 26.34 | 8,008,062 | -1.72(-6.13%) |
Mar 17, 2021 | 27.15 | 28.22 | 26.90 | 28.06 | 9,970,364 | +0.31(+1.12%) |
Mar 16, 2021 | 27.91 | 28.33 | 27.04 | 27.75 | 8,321,911 | -0.21(-0.75%) |
Mar 15, 2021 | 27.35 | 28.25 | 27.22 | 27.96 | 12,680,798 | +0.90(+3.33%) |
Mar 12, 2021 | 25.20 | 27.38 | 24.87 | 27.06 | 20,091,700 | +1.61(+6.33%) |
Mar 11, 2021 | 24.65 | 25.78 | 24.60 | 25.45 | 8,843,206 | +0.97(+3.96%) |
Mar 10, 2021 | 24.92 | 25.30 | 24.36 | 24.48 | 11,158,308 | -0.26(-1.05%) |
Mar 09, 2021 | 24.10 | 24.84 | 23.96 | 24.74 | 11,326,863 | +0.98(+4.12%) |
Mar 08, 2021 | 23.44 | 23.99 | 23.34 | 23.76 | 7,623,662 | +0.28(+1.19%) |
Mar 05, 2021 | 22.96 | 23.53 | 22.49 | 23.48 | 9,121,200 | +0.43(+1.87%) |
Mar 04, 2021 | 22.55 | 23.31 | 22.24 | 23.05 | 14,857,303 | +0.63(+2.81%) |
Mar 03, 2021 | 22.94 | 23.31 | 22.37 | 22.42 | 13,946,283 | -0.53(-2.31%) |
Mar 02, 2021 | 23.38 | 23.39 | 22.92 | 22.95 | 5,358,388 | -0.20(-0.86%) |
Mar 01, 2021 | 22.85 | 23.53 | 22.85 | 23.15 | 7,610,327 | +0.60(+2.68%) |
Feb 26, 2021 | 22.55 | 23.07 | 22.35 | 22.55 | 9,350,300 | -0.09(-0.42%) |
Feb 25, 2021 | 22.71 | 23.11 | 22.34 | 22.64 | 9,230,332 | -0.28(-1.22%) |
Feb 24, 2021 | 22.62 | 23.04 | 22.52 | 22.92 | 25,889,972 | -0.26(-1.12%) |
Feb 23, 2021 | 21.90 | 23.24 | 21.63 | 23.18 | 12,171,980 | +0.68(+3.02%) |
Feb 22, 2021 | 23.20 | 23.32 | 22.35 | 22.50 | 14,686,750 | -0.95(-4.07%) |
Feb 19, 2021 | 23.55 | 24.15 | 22.89 | 23.45 | 17,762,700 | -0.92(-3.75%) |
Feb 18, 2021 | 23.91 | 24.60 | 23.72 | 24.37 | 9,385,736 | +0.27(+1.12%) |
Feb 17, 2021 | 24.17 | 24.34 | 23.59 | 24.10 | 5,381,287 | -0.39(-1.59%) |
Feb 16, 2021 | 24.76 | 24.84 | 23.96 | 24.49 | 4,433,891 | -0.02(-0.08%) |
Feb 12, 2021 | 23.72 | 24.54 | 23.50 | 24.51 | 4,121,400 | +0.81(+3.42%) |
Feb 11, 2021 | 23.98 | 24.37 | 23.67 | 23.70 | 5,021,452 | -0.21(-0.88%) |
Feb 10, 2021 | 24.78 | 24.78 | 23.73 | 23.91 | 4,514,205 | -0.24(-0.99%) |
Feb 09, 2021 | 24.94 | 25.19 | 24.13 | 24.15 | 6,250,939 | -0.67(-2.70%) |
Feb 08, 2021 | 25.09 | 25.70 | 24.67 | 24.82 | 8,008,764 | -0.02(-0.08%) |
Feb 05, 2021 | 23.75 | 25.01 | 23.60 | 24.84 | 11,863,800 | +1.15(+4.85%) |
Feb 04, 2021 | 23.97 | 24.23 | 23.55 | 23.69 | 3,473,557 | -0.23(-0.96%) |
Feb 03, 2021 | 23.28 | 23.98 | 23.13 | 23.92 | 5,206,598 | +0.81(+3.50%) |
Feb 02, 2021 | 22.97 | 23.17 | 22.53 | 23.11 | 4,209,317 | +0.22(+0.96%) |