Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.00 | 28.28 | 27.47 | 27.47 | 351,990 | -0.79(-2.81%) |
Apr 29, 2021 | 28.20 | 28.33 | 27.88 | 28.27 | 180,545 | +0.37(+1.31%) |
Apr 28, 2021 | 27.35 | 27.91 | 27.35 | 27.90 | 443,973 | +0.65(+2.37%) |
Apr 27, 2021 | 27.25 | 27.35 | 27.07 | 27.25 | 187,405 | +0.08(+0.29%) |
Apr 26, 2021 | 26.99 | 27.26 | 26.67 | 27.18 | 336,255 | +0.19(+0.69%) |
Apr 23, 2021 | 26.54 | 27.02 | 26.52 | 26.99 | 199,079 | +0.44(+1.64%) |
Apr 22, 2021 | 26.87 | 26.93 | 26.41 | 26.55 | 280,987 | -0.23(-0.84%) |
Apr 21, 2021 | 26.21 | 26.78 | 26.05 | 26.78 | 305,376 | +0.56(+2.14%) |
Apr 20, 2021 | 26.44 | 26.48 | 25.83 | 26.22 | 213,178 | -0.29(-1.09%) |
Apr 19, 2021 | 26.45 | 26.66 | 26.40 | 26.51 | 216,519 | +0.13(+0.50%) |
Apr 16, 2021 | 26.70 | 26.78 | 26.33 | 26.38 | 440,856 | -0.29(-1.08%) |
Apr 15, 2021 | 26.59 | 26.69 | 26.29 | 26.66 | 394,455 | +0.16(+0.62%) |
Apr 14, 2021 | 26.13 | 26.62 | 26.13 | 26.50 | 793,349 | +0.40(+1.52%) |
Apr 13, 2021 | 26.00 | 26.15 | 25.81 | 26.10 | 543,355 | +0.03(+0.12%) |
Apr 12, 2021 | 26.19 | 26.40 | 25.96 | 26.07 | 96,794 | -0.06(-0.24%) |
Apr 09, 2021 | 26.38 | 26.72 | 26.00 | 26.13 | 511,717 | -0.31(-1.18%) |
Apr 08, 2021 | 26.19 | 26.45 | 25.88 | 26.45 | 281,674 | +0.17(+0.65%) |
Apr 07, 2021 | 26.34 | 26.34 | 26.00 | 26.27 | 163,232 | +0.04(+0.15%) |
Apr 06, 2021 | 26.10 | 26.34 | 26.00 | 26.24 | 239,218 | +0.16(+0.60%) |
Apr 05, 2021 | 26.28 | 26.31 | 25.71 | 26.08 | 416,471 | -0.11(-0.42%) |
Apr 01, 2021 | 25.86 | 26.19 | 25.45 | 26.19 | 341,316 | +0.47(+1.81%) |
Mar 31, 2021 | 25.27 | 25.93 | 25.27 | 25.72 | 277,125 | +0.44(+1.75%) |
Mar 30, 2021 | 25.44 | 25.44 | 25.13 | 25.28 | 296,974 | -0.23(-0.91%) |
Mar 29, 2021 | 25.78 | 25.79 | 25.19 | 25.51 | 316,496 | -0.30(-1.17%) |
Mar 26, 2021 | 25.25 | 25.82 | 25.13 | 25.82 | 423,366 | +0.89(+3.59%) |
Mar 25, 2021 | 24.55 | 25.00 | 24.17 | 24.92 | 194,416 | +0.18(+0.72%) |
Mar 24, 2021 | 24.77 | 25.24 | 24.71 | 24.74 | 287,028 | +0.15(+0.60%) |
Mar 23, 2021 | 25.49 | 25.49 | 24.55 | 24.59 | 306,586 | -0.99(-3.86%) |
Mar 22, 2021 | 25.73 | 25.76 | 25.43 | 25.58 | 197,616 | -0.09(-0.36%) |
Mar 19, 2021 | 25.48 | 26.02 | 25.32 | 25.68 | 493,326 | +0.26(+1.04%) |
Mar 18, 2021 | 26.53 | 26.67 | 25.33 | 25.41 | 293,417 | -1.18(-4.44%) |
Mar 17, 2021 | 26.52 | 26.69 | 26.23 | 26.59 | 394,590 | +0.10(+0.38%) |
Mar 16, 2021 | 26.91 | 26.91 | 26.35 | 26.49 | 371,778 | -0.47(-1.76%) |
Mar 15, 2021 | 27.08 | 27.15 | 26.69 | 26.97 | 238,805 | -0.02(-0.06%) |
Mar 12, 2021 | 26.84 | 26.98 | 26.63 | 26.98 | 271,869 | +0.28(+1.05%) |
Mar 11, 2021 | 26.76 | 26.83 | 26.54 | 26.70 | 863,755 | +0.04(+0.15%) |
Mar 10, 2021 | 25.92 | 26.69 | 25.75 | 26.66 | 399,808 | +0.98(+3.81%) |
Mar 09, 2021 | 26.20 | 26.24 | 25.64 | 25.68 | 349,297 | -0.44(-1.67%) |
Mar 08, 2021 | 26.38 | 26.55 | 25.87 | 26.12 | 320,226 | +0.02(+0.09%) |
Mar 05, 2021 | 26.31 | 26.40 | 25.25 | 26.10 | 438,155 | +0.28(+1.08%) |
Mar 04, 2021 | 25.55 | 26.38 | 25.32 | 25.82 | 554,509 | +0.37(+1.47%) |
Mar 03, 2021 | 25.35 | 25.98 | 25.35 | 25.44 | 343,172 | +0.16(+0.65%) |
Mar 02, 2021 | 25.04 | 25.33 | 24.73 | 25.28 | 385,760 | +0.29(+1.15%) |
Mar 01, 2021 | 24.18 | 25.07 | 24.18 | 24.99 | 244,367 | +1.18(+4.96%) |
Feb 26, 2021 | 24.36 | 24.38 | 23.47 | 23.81 | 848,789 | -0.58(-2.36%) |
Feb 25, 2021 | 25.05 | 25.14 | 24.05 | 24.38 | 320,922 | -0.46(-1.85%) |
Feb 24, 2021 | 24.22 | 25.03 | 24.15 | 24.84 | 498,064 | +0.80(+3.33%) |
Feb 23, 2021 | 23.94 | 24.10 | 22.78 | 24.04 | 466,061 | +0.30(+1.24%) |
Feb 22, 2021 | 23.42 | 24.15 | 23.42 | 23.75 | 468,250 | +0.38(+1.63%) |
Feb 19, 2021 | 23.12 | 23.45 | 23.12 | 23.37 | 209,625 | +0.37(+1.59%) |
Feb 18, 2021 | 23.61 | 23.62 | 23.00 | 23.00 | 197,873 | -0.75(-3.14%) |
Feb 17, 2021 | 23.83 | 23.83 | 23.24 | 23.75 | 406,938 | -0.04(-0.16%) |
Feb 16, 2021 | 23.72 | 23.99 | 23.71 | 23.79 | 493,364 | +0.36(+1.53%) |
Feb 12, 2021 | 23.04 | 23.51 | 23.04 | 23.43 | 890,457 | +0.26(+1.11%) |
Feb 11, 2021 | 23.09 | 23.31 | 22.78 | 23.17 | 287,047 | +0.08(+0.34%) |
Feb 10, 2021 | 23.01 | 23.11 | 22.71 | 23.09 | 398,537 | +0.25(+1.09%) |
Feb 09, 2021 | 23.07 | 23.07 | 22.75 | 22.85 | 386,041 | -0.30(-1.31%) |
Feb 08, 2021 | 23.07 | 23.18 | 22.88 | 23.15 | 259,513 | +0.36(+1.57%) |
Feb 05, 2021 | 22.94 | 23.02 | 22.60 | 22.79 | 195,221 | +0.18(+0.81%) |
Feb 04, 2021 | 22.65 | 22.77 | 22.49 | 22.61 | 474,056 | +0.11(+0.47%) |
Feb 03, 2021 | 22.31 | 22.59 | 22.22 | 22.50 | 518,036 | +0.36(+1.60%) |
Feb 02, 2021 | 22.29 | 22.49 | 22.06 | 22.15 | 491,399 | +0.24(+1.10%) |