Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.04 | 28.45 | 27.43 | 27.48 | 1,335,588 | -0.87(-3.08%) |
Apr 29, 2021 | 28.97 | 29.30 | 28.12 | 28.35 | 1,165,741 | -0.16(-0.57%) |
Apr 28, 2021 | 28.39 | 28.70 | 28.17 | 28.51 | 893,427 | +0.29(+1.03%) |
Apr 27, 2021 | 28.26 | 28.49 | 27.94 | 28.22 | 778,394 | -0.25(-0.86%) |
Apr 26, 2021 | 27.35 | 28.60 | 27.35 | 28.47 | 1,504,574 | +1.17(+4.30%) |
Apr 23, 2021 | 26.44 | 27.39 | 26.37 | 27.29 | 1,011,556 | +1.01(+3.84%) |
Apr 22, 2021 | 27.02 | 27.11 | 26.18 | 26.28 | 902,857 | -0.71(-2.63%) |
Apr 21, 2021 | 26.33 | 27.15 | 26.33 | 26.99 | 837,871 | +0.52(+1.96%) |
Apr 20, 2021 | 26.97 | 27.05 | 25.63 | 26.47 | 1,480,176 | -0.68(-2.51%) |
Apr 19, 2021 | 27.60 | 27.77 | 27.01 | 27.16 | 1,146,229 | -0.25(-0.90%) |
Apr 16, 2021 | 27.72 | 28.16 | 27.27 | 27.40 | 1,309,208 | +0.14(+0.50%) |
Apr 15, 2021 | 27.28 | 27.44 | 26.93 | 27.27 | 1,070,172 | +0.31(+1.15%) |
Apr 14, 2021 | 26.06 | 27.11 | 26.06 | 26.96 | 1,317,617 | +0.76(+2.92%) |
Apr 13, 2021 | 26.47 | 26.68 | 25.83 | 26.19 | 1,303,587 | -0.21(-0.79%) |
Apr 12, 2021 | 25.47 | 26.40 | 25.43 | 26.40 | 1,569,704 | +1.06(+4.20%) |
Apr 09, 2021 | 24.95 | 25.34 | 24.76 | 25.34 | 1,514,202 | +0.38(+1.53%) |
Apr 08, 2021 | 25.96 | 26.03 | 24.91 | 24.96 | 1,507,676 | -0.98(-3.79%) |
Apr 07, 2021 | 26.20 | 26.29 | 25.81 | 25.94 | 804,437 | -0.25(-0.94%) |
Apr 06, 2021 | 26.43 | 26.64 | 25.82 | 26.18 | 1,313,582 | -0.19(-0.72%) |
Apr 05, 2021 | 26.03 | 26.41 | 25.95 | 26.37 | 1,428,826 | +0.72(+2.80%) |
Apr 01, 2021 | 25.60 | 25.80 | 25.35 | 25.66 | 1,099,379 | +0.26(+1.04%) |
Mar 31, 2021 | 25.50 | 26.34 | 25.33 | 25.39 | 2,322,904 | +0.12(+0.47%) |
Mar 30, 2021 | 25.80 | 25.93 | 24.72 | 25.27 | 1,876,234 | -0.39(-1.52%) |
Mar 29, 2021 | 25.06 | 25.91 | 25.02 | 25.67 | 1,876,178 | +0.50(+1.99%) |
Mar 26, 2021 | 24.21 | 25.21 | 23.94 | 25.16 | 1,428,687 | +1.25(+5.21%) |
Mar 25, 2021 | 22.29 | 24.07 | 22.25 | 23.92 | 1,616,795 | +1.31(+5.79%) |
Mar 24, 2021 | 23.02 | 23.57 | 22.60 | 22.61 | 996,226 | -0.16(-0.72%) |
Mar 23, 2021 | 24.17 | 24.38 | 22.40 | 22.77 | 2,416,903 | -1.72(-7.02%) |
Mar 22, 2021 | 24.12 | 24.69 | 23.57 | 24.49 | 1,491,349 | +0.32(+1.32%) |
Mar 19, 2021 | 24.44 | 24.46 | 23.56 | 24.17 | 2,163,146 | -0.24(-0.97%) |
Mar 18, 2021 | 24.96 | 25.43 | 24.35 | 24.41 | 1,428,542 | -0.59(-2.37%) |
Mar 17, 2021 | 24.11 | 25.02 | 24.00 | 25.00 | 1,378,230 | +1.00(+4.17%) |
Mar 16, 2021 | 24.20 | 24.26 | 23.23 | 24.00 | 2,134,645 | -0.26(-1.09%) |
Mar 15, 2021 | 26.45 | 26.45 | 23.35 | 24.26 | 5,001,038 | -1.88(-7.20%) |
Mar 12, 2021 | 24.88 | 26.26 | 24.75 | 26.15 | 2,217,444 | +1.26(+5.08%) |
Mar 11, 2021 | 24.76 | 25.50 | 24.47 | 24.88 | 1,699,528 | +0.37(+1.52%) |
Mar 10, 2021 | 23.44 | 24.73 | 23.42 | 24.51 | 1,122,063 | +1.07(+4.58%) |
Mar 09, 2021 | 24.17 | 24.42 | 23.16 | 23.44 | 1,816,816 | -0.54(-2.24%) |
Mar 08, 2021 | 25.03 | 25.22 | 23.93 | 23.97 | 2,200,374 | -0.96(-3.83%) |
Mar 05, 2021 | 24.17 | 24.98 | 23.54 | 24.93 | 2,836,930 | +1.20(+5.06%) |
Mar 04, 2021 | 23.25 | 24.44 | 23.10 | 23.73 | 3,885,314 | +0.53(+2.27%) |
Mar 03, 2021 | 22.29 | 23.29 | 22.23 | 23.20 | 3,243,675 | +0.98(+4.42%) |
Mar 02, 2021 | 21.84 | 22.45 | 21.83 | 22.22 | 1,656,918 | +0.37(+1.71%) |
Mar 01, 2021 | 21.93 | 22.12 | 21.76 | 21.84 | 1,374,453 | +0.44(+2.04%) |
Feb 26, 2021 | 21.71 | 21.93 | 21.20 | 21.41 | 2,134,677 | -0.15(-0.72%) |
Feb 25, 2021 | 22.50 | 22.66 | 21.52 | 21.56 | 2,227,088 | -1.05(-4.63%) |
Feb 24, 2021 | 22.55 | 22.89 | 22.24 | 22.61 | 1,994,243 | +0.11(+0.48%) |
Feb 23, 2021 | 22.57 | 22.71 | 21.71 | 22.50 | 1,699,220 | -0.41(-1.77%) |
Feb 22, 2021 | 23.36 | 23.54 | 22.74 | 22.91 | 2,467,254 | -0.47(-2.00%) |
Feb 19, 2021 | 22.56 | 23.62 | 22.56 | 23.37 | 2,348,554 | +0.99(+4.43%) |
Feb 18, 2021 | 23.17 | 23.57 | 22.36 | 22.38 | 2,012,162 | -0.98(-4.20%) |
Feb 17, 2021 | 23.75 | 24.27 | 23.34 | 23.36 | 1,567,208 | -0.36(-1.52%) |
Feb 16, 2021 | 23.60 | 24.22 | 23.52 | 23.73 | 2,472,513 | +0.18(+0.77%) |
Feb 12, 2021 | 25.60 | 25.60 | 22.98 | 23.54 | 2,955,399 | -1.22(-4.91%) |
Feb 11, 2021 | 24.27 | 24.87 | 23.73 | 24.76 | 1,892,155 | +0.59(+2.46%) |
Feb 10, 2021 | 24.91 | 24.92 | 24.06 | 24.17 | 822,901 | -0.41(-1.69%) |
Feb 09, 2021 | 24.66 | 24.89 | 24.17 | 24.58 | 656,563 | -0.22(-0.87%) |
Feb 08, 2021 | 25.10 | 25.36 | 24.62 | 24.80 | 1,033,623 | +0.06(+0.25%) |
Feb 05, 2021 | 24.43 | 24.95 | 24.19 | 24.73 | 962,336 | +0.59(+2.46%) |
Feb 04, 2021 | 23.75 | 24.45 | 23.51 | 24.14 | 876,555 | +0.29(+1.21%) |
Feb 03, 2021 | 23.62 | 24.07 | 23.48 | 23.85 | 918,179 | +0.01(+0.04%) |
Feb 02, 2021 | 24.45 | 24.57 | 23.46 | 23.84 | 1,101,184 | -0.26(-1.08%) |