Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.22 | 25.48 | 25.12 | 25.37 | 5,887,088 | -0.07(-0.29%) |
Apr 29, 2021 | 25.51 | 25.82 | 25.34 | 25.44 | 5,936,218 | +0.07(+0.29%) |
Apr 28, 2021 | 25.19 | 25.42 | 25.14 | 25.37 | 3,695,586 | +0.15(+0.61%) |
Apr 27, 2021 | 25.64 | 25.66 | 25.14 | 25.22 | 3,287,854 | -0.37(-1.45%) |
Apr 26, 2021 | 25.80 | 25.80 | 25.38 | 25.59 | 3,770,456 | -0.08(-0.32%) |
Apr 23, 2021 | 25.61 | 25.85 | 25.55 | 25.67 | 3,634,815 | -0.02(-0.07%) |
Apr 22, 2021 | 26.01 | 26.18 | 25.67 | 25.69 | 5,468,702 | -0.06(-0.25%) |
Apr 21, 2021 | 25.43 | 25.79 | 25.25 | 25.75 | 4,275,211 | +0.13(+0.50%) |
Apr 20, 2021 | 25.59 | 25.90 | 25.43 | 25.63 | 6,324,470 | -0.08(-0.32%) |
Apr 19, 2021 | 25.92 | 26.03 | 25.48 | 25.71 | 5,552,738 | -0.26(-1.01%) |
Apr 16, 2021 | 26.11 | 26.17 | 25.86 | 25.97 | 5,572,883 | +0.09(+0.35%) |
Apr 15, 2021 | 25.85 | 26.04 | 25.73 | 25.88 | 5,212,073 | +0.15(+0.56%) |
Apr 14, 2021 | 25.52 | 25.93 | 25.51 | 25.73 | 4,360,019 | +0.12(+0.46%) |
Apr 13, 2021 | 25.15 | 25.64 | 24.92 | 25.62 | 5,454,285 | +0.51(+2.02%) |
Apr 12, 2021 | 25.12 | 25.26 | 24.99 | 25.11 | 4,146,395 | -0.04(-0.14%) |
Apr 09, 2021 | 24.94 | 25.20 | 24.44 | 25.14 | 6,582,377 | +0.04(+0.14%) |
Apr 08, 2021 | 24.73 | 25.17 | 24.72 | 25.11 | 5,033,433 | +0.54(+2.18%) |
Apr 07, 2021 | 25.21 | 25.27 | 24.42 | 24.57 | 6,695,317 | -0.66(-2.62%) |
Apr 06, 2021 | 24.73 | 25.41 | 24.61 | 25.24 | 6,323,270 | +0.44(+1.76%) |
Apr 05, 2021 | 24.88 | 24.97 | 24.46 | 24.80 | 7,124,385 | +0.24(+1.00%) |
Apr 01, 2021 | 24.53 | 24.78 | 24.40 | 24.55 | 6,766,923 | +0.24(+0.97%) |
Mar 31, 2021 | 24.56 | 24.77 | 24.28 | 24.32 | 6,314,654 | -0.06(-0.26%) |
Mar 30, 2021 | 23.68 | 24.38 | 23.63 | 24.38 | 5,074,569 | +0.73(+3.11%) |
Mar 29, 2021 | 23.76 | 23.87 | 23.56 | 23.65 | 4,183,589 | -0.23(-0.95%) |
Mar 26, 2021 | 23.74 | 23.93 | 23.49 | 23.87 | 5,574,537 | +0.18(+0.77%) |
Mar 25, 2021 | 23.02 | 23.81 | 22.83 | 23.69 | 6,014,754 | +0.43(+1.83%) |
Mar 24, 2021 | 23.19 | 23.95 | 23.19 | 23.27 | 6,060,128 | +0.06(+0.27%) |
Mar 23, 2021 | 23.56 | 23.59 | 23.05 | 23.20 | 7,578,340 | -0.34(-1.46%) |
Mar 22, 2021 | 23.92 | 24.00 | 23.48 | 23.55 | 8,797,128 | -0.32(-1.33%) |
Mar 19, 2021 | 23.59 | 24.08 | 23.50 | 23.87 | 12,303,759 | +0.28(+1.19%) |
Mar 18, 2021 | 24.36 | 24.47 | 23.57 | 23.58 | 9,697,619 | -0.77(-3.17%) |
Mar 17, 2021 | 25.21 | 25.21 | 23.92 | 24.36 | 13,166,175 | -0.94(-3.73%) |
Mar 16, 2021 | 25.71 | 25.81 | 25.28 | 25.30 | 5,013,078 | -0.55(-2.14%) |
Mar 15, 2021 | 25.74 | 26.09 | 25.65 | 25.85 | 4,779,390 | +0.05(+0.18%) |
Mar 12, 2021 | 25.43 | 25.86 | 25.16 | 25.81 | 3,740,758 | +0.24(+0.96%) |
Mar 11, 2021 | 25.24 | 25.69 | 25.14 | 25.56 | 5,107,290 | +0.63(+2.51%) |
Mar 10, 2021 | 25.16 | 25.57 | 24.85 | 24.94 | 7,619,935 | -0.04(-0.15%) |
Mar 09, 2021 | 24.37 | 25.35 | 24.22 | 24.97 | 6,993,914 | +1.13(+4.76%) |
Mar 08, 2021 | 23.69 | 24.10 | 23.36 | 23.84 | 9,321,815 | +0.26(+1.12%) |
Mar 05, 2021 | 23.58 | 23.80 | 22.52 | 23.58 | 11,726,306 | +0.10(+0.42%) |
Mar 04, 2021 | 23.72 | 24.02 | 23.20 | 23.48 | 20,805,052 | -0.92(-3.76%) |
Mar 03, 2021 | 24.27 | 24.44 | 23.90 | 24.39 | 7,713,530 | +0.07(+0.30%) |
Mar 02, 2021 | 24.47 | 24.58 | 24.16 | 24.32 | 6,215,609 | -0.17(-0.70%) |
Mar 01, 2021 | 24.55 | 24.76 | 24.13 | 24.49 | 6,664,855 | +0.40(+1.66%) |
Feb 26, 2021 | 23.95 | 24.62 | 23.69 | 24.09 | 6,495,726 | +0.19(+0.80%) |
Feb 25, 2021 | 25.11 | 25.30 | 23.76 | 23.90 | 9,157,017 | -1.50(-5.89%) |
Feb 24, 2021 | 24.70 | 25.65 | 24.66 | 25.40 | 9,559,328 | +0.71(+2.87%) |
Feb 23, 2021 | 24.38 | 24.80 | 23.17 | 24.69 | 10,796,476 | +0.20(+0.81%) |
Feb 22, 2021 | 25.51 | 25.52 | 24.46 | 24.49 | 10,591,639 | -1.19(-4.63%) |
Feb 19, 2021 | 25.41 | 25.94 | 25.34 | 25.68 | 4,797,766 | +0.45(+1.80%) |
Feb 18, 2021 | 25.95 | 26.14 | 24.83 | 25.23 | 8,393,670 | -0.86(-3.30%) |
Feb 17, 2021 | 26.12 | 26.31 | 25.88 | 26.09 | 5,268,271 | -0.14(-0.52%) |
Feb 16, 2021 | 25.94 | 26.37 | 25.80 | 26.22 | 8,124,933 | +0.34(+1.33%) |
Feb 12, 2021 | 25.40 | 25.89 | 25.35 | 25.88 | 5,494,721 | +0.48(+1.89%) |
Feb 11, 2021 | 25.22 | 25.58 | 25.08 | 25.40 | 6,147,732 | +0.33(+1.30%) |
Feb 10, 2021 | 25.47 | 25.52 | 24.56 | 25.07 | 8,338,161 | -0.24(-0.97%) |
Feb 09, 2021 | 25.03 | 25.33 | 24.78 | 25.32 | 5,815,193 | +0.21(+0.83%) |
Feb 08, 2021 | 24.63 | 25.36 | 24.45 | 25.11 | 9,294,488 | +0.74(+3.05%) |
Feb 05, 2021 | 23.97 | 24.58 | 23.82 | 24.36 | 4,767,560 | +0.63(+2.64%) |
Feb 04, 2021 | 23.36 | 23.78 | 23.25 | 23.74 | 5,326,324 | +0.29(+1.24%) |
Feb 03, 2021 | 23.40 | 23.55 | 23.05 | 23.45 | 5,803,185 | +0.09(+0.39%) |
Feb 02, 2021 | 22.78 | 23.74 | 22.62 | 23.36 | 12,357,793 | +0.85(+3.79%) |