Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.68 | 25.68 | 25.20 | 25.25 | 2,004,713 | -0.53(-2.06%) |
Apr 29, 2021 | 25.39 | 25.83 | 25.30 | 25.79 | 1,765,253 | +0.59(+2.34%) |
Apr 28, 2021 | 25.24 | 25.43 | 25.12 | 25.20 | 3,007,092 | +0.06(+0.24%) |
Apr 27, 2021 | 25.05 | 25.23 | 24.87 | 25.14 | 8,204,921 | +0.09(+0.35%) |
Apr 26, 2021 | 25.22 | 25.33 | 25.02 | 25.05 | 5,764,858 | -0.16(-0.62%) |
Apr 23, 2021 | 24.87 | 25.35 | 24.67 | 25.21 | 3,243,414 | +0.47(+1.91%) |
Apr 22, 2021 | 25.06 | 25.19 | 24.64 | 24.73 | 2,175,133 | -0.19(-0.75%) |
Apr 21, 2021 | 24.40 | 24.95 | 24.24 | 24.92 | 1,753,272 | +0.49(+2.02%) |
Apr 20, 2021 | 24.79 | 24.80 | 24.16 | 24.43 | 3,006,399 | -0.49(-1.98%) |
Apr 19, 2021 | 25.18 | 25.21 | 24.82 | 24.92 | 1,966,696 | -0.37(-1.48%) |
Apr 16, 2021 | 25.34 | 25.50 | 25.12 | 25.29 | 2,895,956 | +0.11(+0.43%) |
Apr 15, 2021 | 25.13 | 25.29 | 24.93 | 25.19 | 4,121,683 | +0.26(+1.03%) |
Apr 14, 2021 | 24.93 | 25.29 | 24.85 | 24.93 | 4,096,226 | +0.05(+0.20%) |
Apr 13, 2021 | 25.01 | 25.19 | 24.78 | 24.88 | 3,197,198 | -0.32(-1.25%) |
Apr 12, 2021 | 25.14 | 25.31 | 24.97 | 25.20 | 3,081,647 | +0.02(+0.08%) |
Apr 09, 2021 | 25.25 | 25.32 | 24.92 | 25.18 | 3,594,731 | +0.03(+0.12%) |
Apr 08, 2021 | 24.69 | 25.17 | 24.55 | 25.15 | 2,828,664 | +0.44(+1.79%) |
Apr 07, 2021 | 25.09 | 25.20 | 24.49 | 24.70 | 3,936,031 | -0.46(-1.84%) |
Apr 06, 2021 | 25.18 | 25.35 | 25.07 | 25.17 | 3,980,859 | +0.03(+0.12%) |
Apr 05, 2021 | 25.11 | 25.21 | 24.92 | 25.14 | 6,293,273 | +0.20(+0.79%) |
Apr 01, 2021 | 24.89 | 25.01 | 24.66 | 24.94 | 2,666,721 | +0.18(+0.72%) |
Mar 31, 2021 | 24.79 | 24.97 | 24.63 | 24.76 | 1,760,698 | -0.12(-0.47%) |
Mar 30, 2021 | 24.21 | 24.95 | 24.15 | 24.88 | 2,869,938 | +0.74(+3.06%) |
Mar 29, 2021 | 25.05 | 25.16 | 23.88 | 24.14 | 5,316,826 | -0.96(-3.84%) |
Mar 26, 2021 | 25.28 | 25.40 | 24.80 | 25.11 | 4,792,806 | +0.09(+0.35%) |
Mar 25, 2021 | 24.45 | 25.10 | 24.24 | 25.02 | 2,465,497 | +0.40(+1.64%) |
Mar 24, 2021 | 24.96 | 25.23 | 24.53 | 24.61 | 3,648,051 | -0.29(-1.15%) |
Mar 23, 2021 | 25.62 | 25.71 | 24.81 | 24.90 | 2,132,677 | -0.88(-3.40%) |
Mar 22, 2021 | 25.86 | 25.86 | 25.48 | 25.78 | 4,011,110 | -0.05(-0.19%) |
Mar 19, 2021 | 25.63 | 26.02 | 25.30 | 25.83 | 5,222,126 | +0.21(+0.81%) |
Mar 18, 2021 | 26.16 | 26.33 | 25.52 | 25.62 | 2,718,069 | -0.58(-2.22%) |
Mar 17, 2021 | 25.95 | 26.31 | 25.61 | 26.20 | 3,318,689 | +0.32(+1.22%) |
Mar 16, 2021 | 26.18 | 26.18 | 25.61 | 25.88 | 3,341,327 | -0.32(-1.24%) |
Mar 15, 2021 | 25.63 | 26.28 | 25.60 | 26.21 | 5,657,181 | +0.47(+1.84%) |
Mar 12, 2021 | 25.87 | 26.03 | 25.70 | 25.74 | 3,710,313 | +0.08(+0.31%) |
Mar 11, 2021 | 25.75 | 25.85 | 25.56 | 25.66 | 3,701,441 | +0.08(+0.31%) |
Mar 10, 2021 | 25.51 | 25.69 | 25.24 | 25.58 | 4,096,173 | +0.18(+0.70%) |
Mar 09, 2021 | 25.64 | 25.93 | 25.29 | 25.40 | 7,558,463 | -0.45(-1.75%) |
Mar 08, 2021 | 24.71 | 26.13 | 24.61 | 25.86 | 6,604,054 | +1.29(+5.25%) |
Mar 05, 2021 | 23.69 | 24.59 | 23.25 | 24.57 | 11,977,495 | +1.07(+4.57%) |
Mar 04, 2021 | 24.61 | 24.71 | 23.23 | 23.49 | 10,628,535 | -0.24(-1.00%) |
Mar 03, 2021 | 24.31 | 24.47 | 23.70 | 23.73 | 7,179,387 | -0.72(-2.94%) |
Mar 02, 2021 | 23.53 | 24.60 | 23.47 | 24.45 | 9,810,458 | +1.72(+7.56%) |
Mar 01, 2021 | 22.36 | 22.87 | 22.26 | 22.73 | 2,831,918 | +0.72(+3.26%) |
Feb 26, 2021 | 22.36 | 22.49 | 21.66 | 22.01 | 3,862,222 | -0.28(-1.28%) |
Feb 25, 2021 | 23.78 | 23.78 | 21.97 | 22.30 | 4,738,980 | -1.59(-6.66%) |
Feb 24, 2021 | 23.02 | 23.95 | 22.98 | 23.89 | 5,330,774 | +0.83(+3.58%) |
Feb 23, 2021 | 23.32 | 23.33 | 22.66 | 23.06 | 1,912,311 | -0.12(-0.51%) |
Feb 22, 2021 | 22.89 | 23.35 | 22.76 | 23.18 | 3,529,232 | +0.22(+0.94%) |
Feb 19, 2021 | 22.80 | 23.04 | 22.70 | 22.96 | 2,913,847 | +0.28(+1.26%) |
Feb 18, 2021 | 22.89 | 22.96 | 22.68 | 22.68 | 3,104,730 | -0.25(-1.07%) |
Feb 17, 2021 | 22.90 | 23.03 | 22.70 | 22.92 | 1,505,406 | -0.07(-0.30%) |
Feb 16, 2021 | 23.38 | 23.54 | 22.96 | 22.99 | 1,377,414 | -0.36(-1.56%) |
Feb 12, 2021 | 22.71 | 23.38 | 22.68 | 23.36 | 2,986,541 | +0.64(+2.81%) |
Feb 11, 2021 | 22.89 | 23.16 | 22.57 | 22.72 | 4,119,389 | -0.16(-0.69%) |
Feb 10, 2021 | 23.05 | 23.12 | 22.69 | 22.88 | 2,267,751 | -0.03(-0.13%) |
Feb 09, 2021 | 22.51 | 22.91 | 22.13 | 22.91 | 2,402,519 | +0.49(+2.19%) |
Feb 08, 2021 | 22.36 | 22.46 | 22.14 | 22.41 | 3,280,114 | +0.13(+0.57%) |
Feb 05, 2021 | 22.36 | 22.55 | 22.06 | 22.29 | 2,499,067 | +0.00(+0.00%) |
Feb 04, 2021 | 22.13 | 22.36 | 22.10 | 22.29 | 2,871,069 | +0.16(+0.71%) |
Feb 03, 2021 | 21.70 | 22.22 | 21.59 | 22.13 | 2,664,428 | +0.41(+1.90%) |
Feb 02, 2021 | 22.58 | 22.59 | 21.58 | 21.72 | 4,035,625 | -0.70(-3.11%) |