Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.90 | 24.90 | 24.77 | 24.83 | 4,581,617 | -0.55(-2.15%) |
Apr 29, 2021 | 25.34 | 25.39 | 25.23 | 25.38 | 3,983,990 | +0.33(+1.31%) |
Apr 28, 2021 | 25.02 | 25.11 | 25.01 | 25.05 | 3,078,565 | +0.03(+0.11%) |
Apr 27, 2021 | 24.99 | 25.04 | 24.93 | 25.02 | 3,069,720 | -0.05(-0.18%) |
Apr 26, 2021 | 25.05 | 25.11 | 25.04 | 25.07 | 5,230,085 | +0.04(+0.15%) |
Apr 23, 2021 | 24.91 | 25.05 | 24.90 | 25.03 | 3,308,494 | +0.33(+1.33%) |
Apr 22, 2021 | 24.82 | 24.83 | 24.61 | 24.70 | 5,671,679 | -0.10(-0.40%) |
Apr 21, 2021 | 24.65 | 24.81 | 24.64 | 24.80 | 5,283,688 | +0.09(+0.37%) |
Apr 20, 2021 | 24.82 | 24.83 | 24.69 | 24.71 | 5,504,880 | -0.02(-0.07%) |
Apr 19, 2021 | 24.82 | 24.82 | 24.68 | 24.73 | 4,538,237 | -0.05(-0.18%) |
Apr 16, 2021 | 24.77 | 24.83 | 24.71 | 24.78 | 7,444,468 | +0.01(+0.04%) |
Apr 15, 2021 | 24.81 | 24.81 | 24.69 | 24.77 | 16,466,910 | -0.01(-0.04%) |
Apr 14, 2021 | 24.69 | 24.83 | 24.69 | 24.78 | 8,941,177 | +0.30(+1.23%) |
Apr 13, 2021 | 24.47 | 24.51 | 24.41 | 24.48 | 4,371,136 | +0.18(+0.75%) |
Apr 12, 2021 | 24.34 | 24.47 | 24.23 | 24.29 | 4,070,740 | -0.34(-1.37%) |
Apr 09, 2021 | 24.47 | 24.63 | 24.47 | 24.63 | 6,241,300 | +0.05(+0.22%) |
Apr 08, 2021 | 24.69 | 24.72 | 24.55 | 24.58 | 6,304,030 | +0.52(+2.16%) |
Apr 07, 2021 | 23.98 | 24.06 | 23.94 | 24.06 | 6,836,265 | -0.39(-1.60%) |
Apr 06, 2021 | 24.42 | 24.58 | 24.42 | 24.45 | 4,613,141 | -0.10(-0.41%) |
Apr 05, 2021 | 24.51 | 24.56 | 24.39 | 24.55 | 2,123,288 | +0.18(+0.75%) |
Apr 01, 2021 | 24.28 | 24.43 | 24.24 | 24.37 | 4,862,532 | +0.16(+0.68%) |
Mar 31, 2021 | 24.15 | 24.28 | 24.10 | 24.20 | 7,994,348 | -0.32(-1.30%) |
Mar 30, 2021 | 24.50 | 24.55 | 24.40 | 24.52 | 5,032,175 | +0.10(+0.41%) |
Mar 29, 2021 | 24.40 | 24.45 | 24.29 | 24.42 | 6,125,650 | +0.03(+0.11%) |
Mar 26, 2021 | 24.08 | 24.42 | 23.98 | 24.39 | 6,814,331 | +0.39(+1.63%) |
Mar 25, 2021 | 23.88 | 24.07 | 23.87 | 24.00 | 10,578,609 | +0.45(+1.89%) |
Mar 24, 2021 | 23.71 | 23.82 | 23.54 | 23.56 | 12,770,570 | -0.44(-1.82%) |
Mar 23, 2021 | 24.19 | 24.26 | 23.99 | 23.99 | 9,139,146 | -0.41(-1.68%) |
Mar 22, 2021 | 24.48 | 24.55 | 24.39 | 24.40 | 6,057,105 | -0.14(-0.56%) |
Mar 19, 2021 | 24.45 | 24.54 | 24.34 | 24.54 | 6,391,421 | -0.05(-0.22%) |
Mar 18, 2021 | 24.70 | 24.75 | 24.59 | 24.60 | 6,767,876 | -0.01(-0.04%) |
Mar 17, 2021 | 24.51 | 24.67 | 24.44 | 24.60 | 8,152,544 | +0.10(+0.41%) |
Mar 16, 2021 | 24.47 | 24.52 | 24.38 | 24.50 | 4,645,039 | -0.06(-0.26%) |
Mar 15, 2021 | 24.47 | 24.58 | 24.41 | 24.57 | 4,894,679 | +0.18(+0.75%) |
Mar 12, 2021 | 24.14 | 24.39 | 24.06 | 24.39 | 4,910,303 | -0.25(-1.03%) |
Mar 11, 2021 | 24.64 | 24.69 | 24.59 | 24.64 | 6,418,924 | +0.12(+0.48%) |
Mar 10, 2021 | 24.43 | 24.55 | 24.37 | 24.52 | 7,277,942 | +0.28(+1.16%) |
Mar 09, 2021 | 24.45 | 24.48 | 24.22 | 24.24 | 8,837,335 | +0.24(+0.99%) |
Mar 08, 2021 | 24.05 | 24.10 | 23.95 | 24.00 | 9,029,450 | -0.18(-0.75%) |
Mar 05, 2021 | 24.18 | 24.25 | 23.99 | 24.19 | 7,275,458 | +0.10(+0.42%) |
Mar 04, 2021 | 24.20 | 24.29 | 24.03 | 24.09 | 12,321,075 | -0.10(-0.41%) |
Mar 03, 2021 | 24.17 | 24.28 | 24.12 | 24.19 | 7,061,493 | +0.23(+0.95%) |
Mar 02, 2021 | 24.00 | 24.05 | 23.91 | 23.96 | 7,671,782 | -0.36(-1.50%) |
Mar 01, 2021 | 24.13 | 24.33 | 24.13 | 24.32 | 6,744,784 | +0.36(+1.52%) |
Feb 26, 2021 | 24.20 | 24.20 | 23.91 | 23.96 | 9,605,033 | -0.56(-2.27%) |
Feb 25, 2021 | 24.70 | 24.74 | 24.47 | 24.51 | 14,284,209 | -0.31(-1.25%) |
Feb 24, 2021 | 24.68 | 24.85 | 24.52 | 24.82 | 7,827,831 | -0.49(-1.94%) |
Feb 23, 2021 | 25.26 | 25.41 | 25.16 | 25.31 | 7,547,627 | +0.89(+3.65%) |
Feb 22, 2021 | 24.56 | 24.58 | 24.41 | 24.42 | 9,809,197 | -0.25(-1.00%) |
Feb 19, 2021 | 24.62 | 24.75 | 24.54 | 24.67 | 3,395,250 | +0.16(+0.67%) |
Feb 18, 2021 | 24.43 | 24.51 | 24.32 | 24.50 | 3,664,885 | -0.29(-1.18%) |
Feb 17, 2021 | 24.66 | 24.82 | 24.63 | 24.80 | 4,127,685 | +0.28(+1.15%) |
Feb 16, 2021 | 24.73 | 24.74 | 24.48 | 24.51 | 6,185,663 | +0.15(+0.60%) |
Feb 12, 2021 | 24.29 | 24.41 | 24.29 | 24.37 | 3,802,017 | +0.04(+0.15%) |
Feb 11, 2021 | 24.16 | 24.34 | 24.16 | 24.33 | 4,014,321 | +0.39(+1.64%) |
Feb 10, 2021 | 24.07 | 24.11 | 23.88 | 23.94 | 4,524,833 | +0.14(+0.57%) |
Feb 09, 2021 | 23.74 | 23.83 | 23.68 | 23.80 | 4,256,047 | +0.10(+0.42%) |
Feb 08, 2021 | 23.69 | 23.77 | 23.67 | 23.70 | 3,303,091 | -0.04(-0.15%) |
Feb 05, 2021 | 23.68 | 23.78 | 23.65 | 23.74 | 4,402,064 | +0.26(+1.12%) |
Feb 04, 2021 | 23.34 | 23.48 | 23.27 | 23.48 | 3,731,155 | +0.06(+0.27%) |
Feb 03, 2021 | 23.27 | 23.43 | 23.23 | 23.41 | 5,239,911 | -0.04(-0.16%) |
Feb 02, 2021 | 23.37 | 23.50 | 23.37 | 23.45 | 5,952,862 | +0.40(+1.74%) |