Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.00 | 24.09 | 23.82 | 24.04 | 5,074,012 | +0.00(+0.00%) |
Apr 29, 2021 | 23.97 | 24.07 | 23.85 | 24.04 | 4,523,225 | +0.26(+1.10%) |
Apr 28, 2021 | 23.57 | 23.86 | 23.50 | 23.78 | 7,112,749 | +0.30(+1.27%) |
Apr 27, 2021 | 23.22 | 23.52 | 23.14 | 23.48 | 4,538,211 | +0.31(+1.32%) |
Apr 26, 2021 | 23.11 | 23.20 | 23.09 | 23.17 | 4,292,034 | +0.06(+0.24%) |
Apr 23, 2021 | 23.22 | 23.22 | 22.95 | 23.12 | 3,830,699 | +0.05(+0.22%) |
Apr 22, 2021 | 23.25 | 23.28 | 23.05 | 23.07 | 5,317,413 | -0.20(-0.86%) |
Apr 21, 2021 | 22.78 | 23.29 | 22.78 | 23.27 | 3,711,167 | +0.33(+1.44%) |
Apr 20, 2021 | 23.22 | 23.27 | 22.89 | 22.94 | 6,207,412 | -0.36(-1.55%) |
Apr 19, 2021 | 23.34 | 23.42 | 23.19 | 23.30 | 4,240,939 | +0.04(+0.16%) |
Apr 16, 2021 | 23.37 | 23.37 | 23.10 | 23.26 | 8,039,414 | +0.01(+0.03%) |
Apr 15, 2021 | 23.18 | 23.25 | 23.10 | 23.25 | 3,598,689 | +0.14(+0.59%) |
Apr 14, 2021 | 22.97 | 23.22 | 22.94 | 23.12 | 4,234,335 | +0.22(+0.98%) |
Apr 13, 2021 | 22.96 | 23.00 | 22.80 | 22.89 | 4,729,276 | +0.00(+0.00%) |
Apr 12, 2021 | 23.02 | 23.13 | 22.80 | 22.89 | 3,535,104 | -0.09(-0.41%) |
Apr 09, 2021 | 23.15 | 23.17 | 22.88 | 22.99 | 4,373,976 | -0.14(-0.62%) |
Apr 08, 2021 | 22.80 | 23.14 | 22.73 | 23.13 | 5,115,048 | +0.23(+1.01%) |
Apr 07, 2021 | 22.91 | 23.05 | 22.83 | 22.90 | 3,536,938 | -0.02(-0.08%) |
Apr 06, 2021 | 23.06 | 23.07 | 22.85 | 22.92 | 4,323,402 | -0.13(-0.57%) |
Apr 05, 2021 | 23.01 | 23.05 | 22.83 | 23.05 | 3,825,391 | +0.09(+0.41%) |
Apr 01, 2021 | 22.88 | 22.97 | 22.64 | 22.95 | 3,826,848 | +0.27(+1.18%) |
Mar 31, 2021 | 22.89 | 22.92 | 22.57 | 22.69 | 6,024,734 | -0.15(-0.65%) |
Mar 30, 2021 | 22.97 | 23.02 | 22.79 | 22.84 | 5,814,658 | -0.35(-1.51%) |
Mar 29, 2021 | 23.12 | 23.25 | 22.95 | 23.19 | 8,510,131 | +0.07(+0.32%) |
Mar 26, 2021 | 23.02 | 23.16 | 22.92 | 23.11 | 6,712,348 | +0.25(+1.09%) |
Mar 25, 2021 | 22.91 | 22.94 | 22.55 | 22.86 | 6,309,944 | -0.09(-0.38%) |
Mar 24, 2021 | 22.65 | 23.09 | 22.59 | 22.95 | 6,801,489 | +0.39(+1.71%) |
Mar 23, 2021 | 22.48 | 22.75 | 22.39 | 22.56 | 7,198,225 | -0.04(-0.19%) |
Mar 22, 2021 | 22.62 | 22.73 | 22.56 | 22.61 | 7,344,967 | +0.00(+0.00%) |
Mar 19, 2021 | 22.39 | 22.70 | 22.18 | 22.61 | 5,743,401 | +0.27(+1.20%) |
Mar 18, 2021 | 22.61 | 22.76 | 22.27 | 22.34 | 5,256,987 | -0.49(-2.16%) |
Mar 17, 2021 | 22.59 | 22.91 | 22.51 | 22.83 | 4,719,742 | +0.11(+0.49%) |
Mar 16, 2021 | 22.79 | 22.80 | 22.51 | 22.72 | 5,935,310 | -0.09(-0.41%) |
Mar 15, 2021 | 22.75 | 22.84 | 22.62 | 22.81 | 5,402,369 | +0.12(+0.52%) |
Mar 12, 2021 | 22.65 | 22.79 | 22.55 | 22.69 | 12,798,627 | +0.04(+0.19%) |
Mar 11, 2021 | 22.54 | 22.71 | 22.46 | 22.65 | 8,656,533 | +0.27(+1.20%) |
Mar 10, 2021 | 22.25 | 22.50 | 22.22 | 22.38 | 9,299,298 | +0.18(+0.81%) |
Mar 09, 2021 | 22.42 | 22.54 | 22.19 | 22.20 | 5,621,382 | -0.14(-0.64%) |
Mar 08, 2021 | 22.12 | 22.40 | 22.03 | 22.34 | 6,234,158 | +0.26(+1.16%) |
Mar 05, 2021 | 22.14 | 22.24 | 21.85 | 22.09 | 10,680,230 | +0.15(+0.68%) |
Mar 04, 2021 | 21.94 | 22.26 | 21.75 | 21.94 | 11,191,437 | +0.04(+0.17%) |
Mar 03, 2021 | 21.83 | 22.09 | 21.51 | 21.90 | 9,148,361 | +0.07(+0.34%) |
Mar 02, 2021 | 21.71 | 21.96 | 21.67 | 21.83 | 6,005,747 | +0.17(+0.78%) |
Mar 01, 2021 | 21.45 | 21.81 | 21.28 | 21.66 | 7,382,965 | +0.59(+2.78%) |
Feb 26, 2021 | 21.65 | 21.70 | 21.05 | 21.07 | 8,604,352 | -0.73(-3.34%) |
Feb 25, 2021 | 22.35 | 22.42 | 21.80 | 21.80 | 17,964,846 | -0.48(-2.15%) |
Feb 24, 2021 | 22.21 | 22.39 | 21.98 | 22.28 | 10,519,079 | +0.08(+0.36%) |
Feb 23, 2021 | 21.92 | 22.21 | 21.55 | 22.20 | 9,642,543 | +0.35(+1.60%) |
Feb 22, 2021 | 21.66 | 22.02 | 21.51 | 21.85 | 11,221,662 | +0.25(+1.15%) |
Feb 19, 2021 | 21.54 | 21.64 | 21.39 | 21.60 | 5,501,927 | +0.12(+0.58%) |
Feb 18, 2021 | 21.46 | 21.56 | 21.23 | 21.48 | 8,187,841 | -0.04(-0.17%) |
Feb 17, 2021 | 21.64 | 21.76 | 21.42 | 21.51 | 8,080,784 | -0.15(-0.69%) |
Feb 16, 2021 | 21.78 | 21.90 | 21.61 | 21.66 | 12,516,633 | +0.12(+0.55%) |
Feb 12, 2021 | 21.65 | 21.70 | 21.37 | 21.55 | 27,970,764 | -0.32(-1.45%) |
Feb 11, 2021 | 22.13 | 22.14 | 21.69 | 21.86 | 13,938,752 | +0.31(+1.42%) |
Feb 10, 2021 | 21.47 | 21.60 | 21.39 | 21.56 | 6,266,853 | +0.21(+0.98%) |
Feb 09, 2021 | 21.41 | 21.42 | 21.18 | 21.35 | 11,505,473 | -0.05(-0.22%) |
Feb 08, 2021 | 21.21 | 21.47 | 21.10 | 21.40 | 5,267,797 | +0.38(+1.82%) |
Feb 05, 2021 | 21.22 | 21.23 | 20.91 | 21.01 | 6,039,042 | -0.06(-0.28%) |
Feb 04, 2021 | 20.87 | 21.09 | 20.65 | 21.07 | 10,754,038 | +0.25(+1.21%) |
Feb 03, 2021 | 20.64 | 20.92 | 20.54 | 20.82 | 7,715,453 | +0.24(+1.16%) |
Feb 02, 2021 | 20.48 | 20.68 | 20.40 | 20.58 | 5,323,362 | +0.36(+1.77%) |