Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.01 | 30.20 | 28.71 | 29.08 | 3,052,355 | +0.20(+0.70%) |
Apr 29, 2021 | 27.62 | 29.86 | 27.27 | 28.88 | 6,719,579 | +2.37(+8.92%) |
Apr 28, 2021 | 26.41 | 26.91 | 26.24 | 26.51 | 1,798,556 | +0.09(+0.35%) |
Apr 27, 2021 | 26.07 | 26.70 | 25.83 | 26.42 | 2,239,355 | +0.74(+2.87%) |
Apr 26, 2021 | 26.07 | 26.40 | 25.30 | 25.69 | 1,161,178 | -0.26(-0.99%) |
Apr 23, 2021 | 26.35 | 26.35 | 25.54 | 25.94 | 1,813,680 | -0.41(-1.54%) |
Apr 22, 2021 | 25.82 | 26.63 | 25.82 | 26.35 | 1,527,663 | +0.75(+2.95%) |
Apr 21, 2021 | 25.68 | 26.06 | 25.33 | 25.59 | 1,476,646 | -0.10(-0.39%) |
Apr 20, 2021 | 26.10 | 26.32 | 25.08 | 25.70 | 1,378,036 | -0.55(-2.10%) |
Apr 19, 2021 | 25.71 | 26.44 | 25.71 | 26.25 | 1,192,077 | +0.33(+1.28%) |
Apr 16, 2021 | 26.23 | 26.45 | 25.87 | 25.92 | 938,893 | +0.17(+0.68%) |
Apr 15, 2021 | 25.48 | 25.83 | 25.09 | 25.74 | 1,014,802 | +0.25(+0.97%) |
Apr 14, 2021 | 24.90 | 26.05 | 24.90 | 25.49 | 1,336,889 | +0.67(+2.71%) |
Apr 13, 2021 | 25.53 | 25.66 | 24.46 | 24.82 | 2,097,309 | -0.98(-3.78%) |
Apr 12, 2021 | 25.99 | 26.46 | 25.44 | 25.80 | 1,367,326 | -0.09(-0.36%) |
Apr 09, 2021 | 25.69 | 25.99 | 25.49 | 25.89 | 1,710,023 | +0.02(+0.07%) |
Apr 08, 2021 | 25.49 | 25.93 | 25.00 | 25.87 | 1,676,599 | +0.37(+1.44%) |
Apr 07, 2021 | 24.64 | 25.83 | 24.54 | 25.50 | 1,684,068 | +0.99(+4.04%) |
Apr 06, 2021 | 24.79 | 25.24 | 24.36 | 24.51 | 1,527,920 | +0.07(+0.28%) |
Apr 05, 2021 | 25.55 | 25.55 | 24.03 | 24.44 | 2,287,959 | -0.64(-2.57%) |
Apr 01, 2021 | 24.95 | 25.48 | 24.41 | 25.09 | 1,983,835 | +0.19(+0.78%) |
Mar 31, 2021 | 25.69 | 26.08 | 24.84 | 24.90 | 2,816,647 | -0.90(-3.50%) |
Mar 30, 2021 | 25.50 | 26.23 | 25.50 | 25.80 | 1,011,067 | +0.17(+0.68%) |
Mar 29, 2021 | 26.82 | 26.85 | 25.46 | 25.62 | 1,894,293 | -1.26(-4.69%) |
Mar 26, 2021 | 26.97 | 27.56 | 26.52 | 26.88 | 2,139,430 | +0.60(+2.28%) |
Mar 25, 2021 | 23.96 | 26.43 | 23.70 | 26.28 | 1,946,840 | +2.16(+8.97%) |
Mar 24, 2021 | 25.24 | 25.71 | 24.10 | 24.12 | 1,740,741 | -0.63(-2.53%) |
Mar 23, 2021 | 25.19 | 25.79 | 24.55 | 24.75 | 1,134,812 | -1.02(-3.96%) |
Mar 22, 2021 | 26.61 | 27.09 | 25.67 | 25.77 | 2,209,267 | -0.34(-1.30%) |
Mar 19, 2021 | 25.48 | 26.28 | 24.78 | 26.11 | 2,023,712 | +0.61(+2.38%) |
Mar 18, 2021 | 25.71 | 26.31 | 25.19 | 25.50 | 1,630,636 | -0.51(-1.95%) |
Mar 17, 2021 | 25.82 | 26.11 | 25.46 | 26.01 | 1,166,657 | +0.34(+1.33%) |
Mar 16, 2021 | 26.35 | 26.46 | 25.59 | 25.67 | 1,323,386 | -0.85(-3.19%) |
Mar 15, 2021 | 26.27 | 26.84 | 25.87 | 26.51 | 1,677,501 | +0.30(+1.16%) |
Mar 12, 2021 | 24.70 | 26.28 | 24.70 | 26.21 | 2,033,382 | +1.36(+5.48%) |
Mar 11, 2021 | 25.10 | 25.74 | 24.75 | 24.85 | 2,159,975 | -0.17(-0.66%) |
Mar 10, 2021 | 24.15 | 25.15 | 24.12 | 25.01 | 2,223,211 | +1.01(+4.22%) |
Mar 09, 2021 | 25.02 | 25.47 | 23.93 | 24.00 | 2,926,105 | -1.05(-4.19%) |
Mar 08, 2021 | 25.16 | 25.74 | 24.76 | 25.05 | 2,452,945 | +0.19(+0.78%) |
Mar 05, 2021 | 24.01 | 24.97 | 23.21 | 24.86 | 3,097,339 | +1.10(+4.65%) |
Mar 04, 2021 | 24.03 | 24.69 | 23.07 | 23.75 | 3,046,465 | -0.27(-1.11%) |
Mar 03, 2021 | 24.12 | 24.81 | 23.71 | 24.02 | 2,189,414 | +0.21(+0.89%) |
Mar 02, 2021 | 23.84 | 24.16 | 23.50 | 23.81 | 5,029,678 | -0.03(-0.12%) |
Mar 01, 2021 | 23.34 | 23.94 | 22.95 | 23.84 | 2,299,945 | +0.98(+4.27%) |
Feb 26, 2021 | 22.98 | 23.38 | 22.28 | 22.86 | 2,443,775 | -0.18(-0.80%) |
Feb 25, 2021 | 24.41 | 24.54 | 22.37 | 23.05 | 2,881,831 | -1.35(-5.55%) |
Feb 24, 2021 | 23.46 | 24.53 | 23.46 | 24.40 | 4,682,095 | +0.89(+3.80%) |
Feb 23, 2021 | 23.71 | 24.33 | 23.05 | 23.51 | 2,806,535 | -0.42(-1.77%) |
Feb 22, 2021 | 22.71 | 24.61 | 22.70 | 23.93 | 4,319,588 | +1.08(+4.71%) |
Feb 19, 2021 | 22.77 | 23.78 | 22.62 | 22.85 | 5,324,454 | +0.63(+2.82%) |
Feb 18, 2021 | 20.09 | 22.64 | 19.97 | 22.23 | 5,281,529 | +1.55(+7.48%) |
Feb 17, 2021 | 20.68 | 20.89 | 20.05 | 20.68 | 2,933,379 | -0.17(-0.84%) |
Feb 16, 2021 | 21.06 | 21.26 | 20.53 | 20.85 | 1,919,198 | -0.10(-0.48%) |
Feb 12, 2021 | 21.32 | 21.50 | 20.81 | 20.96 | 1,116,002 | -0.59(-2.73%) |
Feb 11, 2021 | 21.86 | 22.00 | 21.31 | 21.55 | 1,774,117 | -0.21(-0.97%) |
Feb 10, 2021 | 21.64 | 22.06 | 21.44 | 21.76 | 1,334,288 | +0.21(+0.98%) |
Feb 09, 2021 | 21.18 | 21.78 | 21.08 | 21.55 | 952,887 | +0.15(+0.69%) |
Feb 08, 2021 | 21.62 | 21.62 | 21.16 | 21.40 | 1,755,149 | -0.08(-0.39%) |
Feb 05, 2021 | 21.17 | 21.89 | 21.06 | 21.48 | 2,468,331 | +0.56(+2.68%) |
Feb 04, 2021 | 20.52 | 21.00 | 20.41 | 20.92 | 3,752,781 | +0.52(+2.57%) |
Feb 03, 2021 | 20.25 | 20.77 | 20.16 | 20.39 | 2,932,406 | +0.17(+0.82%) |
Feb 02, 2021 | 20.23 | 20.45 | 19.90 | 20.23 | 1,797,642 | +0.43(+2.18%) |