Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.11 | 24.33 | 23.39 | 23.40 | 1,678,056 | -1.07(-4.38%) |
Apr 29, 2021 | 25.88 | 26.13 | 24.42 | 24.48 | 1,464,679 | -1.16(-4.51%) |
Apr 28, 2021 | 26.29 | 26.31 | 25.07 | 25.63 | 1,235,838 | +0.04(+0.14%) |
Apr 27, 2021 | 25.15 | 25.64 | 25.01 | 25.59 | 782,216 | +0.35(+1.39%) |
Apr 26, 2021 | 25.85 | 26.22 | 25.23 | 25.24 | 1,250,118 | -0.38(-1.48%) |
Apr 23, 2021 | 25.13 | 25.89 | 24.86 | 25.62 | 1,280,974 | +0.84(+3.40%) |
Apr 22, 2021 | 24.99 | 25.28 | 24.58 | 24.78 | 1,277,522 | -0.07(-0.30%) |
Apr 21, 2021 | 23.74 | 24.88 | 23.43 | 24.85 | 879,134 | +1.05(+4.39%) |
Apr 20, 2021 | 24.23 | 24.32 | 23.31 | 23.81 | 870,770 | -0.65(-2.65%) |
Apr 19, 2021 | 24.48 | 24.75 | 24.12 | 24.46 | 1,250,289 | -0.24(-0.97%) |
Apr 16, 2021 | 24.90 | 25.20 | 24.41 | 24.70 | 847,136 | +0.05(+0.19%) |
Apr 15, 2021 | 24.63 | 24.81 | 24.23 | 24.65 | 854,149 | +0.15(+0.60%) |
Apr 14, 2021 | 23.74 | 24.55 | 23.73 | 24.50 | 1,196,731 | +0.86(+3.64%) |
Apr 13, 2021 | 24.77 | 24.83 | 23.34 | 23.64 | 1,060,826 | -1.01(-4.09%) |
Apr 12, 2021 | 24.06 | 24.66 | 23.77 | 24.65 | 1,352,906 | +0.76(+3.17%) |
Apr 09, 2021 | 23.47 | 23.95 | 22.95 | 23.89 | 2,406,057 | +1.32(+5.86%) |
Apr 08, 2021 | 22.44 | 22.72 | 21.97 | 22.57 | 2,235,397 | +0.10(+0.45%) |
Apr 07, 2021 | 23.00 | 23.22 | 22.25 | 22.47 | 1,417,277 | -0.69(-3.00%) |
Apr 06, 2021 | 22.73 | 23.33 | 22.67 | 23.16 | 1,731,629 | +0.40(+1.75%) |
Apr 05, 2021 | 23.14 | 23.37 | 22.63 | 22.76 | 883,180 | +0.04(+0.16%) |
Apr 01, 2021 | 22.61 | 22.75 | 22.22 | 22.73 | 1,357,515 | +0.22(+0.99%) |
Mar 31, 2021 | 23.06 | 23.12 | 22.46 | 22.51 | 1,161,070 | -0.31(-1.34%) |
Mar 30, 2021 | 22.02 | 22.88 | 22.02 | 22.81 | 1,072,458 | +0.90(+4.09%) |
Mar 29, 2021 | 22.65 | 22.76 | 21.89 | 21.91 | 1,099,158 | -0.75(-3.31%) |
Mar 26, 2021 | 22.37 | 22.70 | 21.79 | 22.66 | 1,048,325 | +1.12(+5.20%) |
Mar 25, 2021 | 20.54 | 21.73 | 20.00 | 21.54 | 1,333,909 | +0.64(+3.05%) |
Mar 24, 2021 | 22.00 | 22.26 | 20.90 | 20.91 | 1,455,880 | -0.63(-2.92%) |
Mar 23, 2021 | 22.05 | 22.47 | 21.27 | 21.53 | 1,631,356 | -1.16(-5.10%) |
Mar 22, 2021 | 23.33 | 23.33 | 22.28 | 22.69 | 1,506,708 | -0.71(-3.04%) |
Mar 19, 2021 | 23.67 | 23.88 | 22.99 | 23.40 | 2,730,274 | -0.27(-1.13%) |
Mar 18, 2021 | 24.54 | 25.00 | 23.56 | 23.67 | 911,607 | -1.14(-4.59%) |
Mar 17, 2021 | 23.96 | 24.84 | 23.89 | 24.81 | 731,393 | +0.63(+2.60%) |
Mar 16, 2021 | 24.60 | 24.68 | 23.82 | 24.18 | 868,551 | -0.60(-2.43%) |
Mar 15, 2021 | 25.12 | 25.41 | 24.19 | 24.78 | 1,173,261 | -0.06(-0.26%) |
Mar 12, 2021 | 24.33 | 25.11 | 24.12 | 24.85 | 1,258,163 | +0.78(+3.23%) |
Mar 11, 2021 | 24.19 | 24.44 | 23.80 | 24.07 | 930,966 | +0.06(+0.23%) |
Mar 10, 2021 | 23.46 | 24.36 | 23.40 | 24.01 | 878,169 | +0.65(+2.77%) |
Mar 09, 2021 | 23.47 | 23.82 | 22.82 | 23.37 | 1,478,538 | +0.26(+1.12%) |
Mar 08, 2021 | 22.87 | 23.38 | 22.44 | 23.11 | 1,550,667 | +0.60(+2.67%) |
Mar 05, 2021 | 22.21 | 22.51 | 20.92 | 22.51 | 2,121,084 | +0.82(+3.80%) |
Mar 04, 2021 | 22.49 | 22.97 | 20.98 | 21.68 | 1,360,358 | -0.82(-3.66%) |
Mar 03, 2021 | 22.68 | 23.76 | 22.51 | 22.51 | 1,367,431 | +0.11(+0.49%) |
Mar 02, 2021 | 22.42 | 22.90 | 22.22 | 22.39 | 1,155,428 | -0.09(-0.41%) |
Mar 01, 2021 | 22.53 | 23.05 | 22.00 | 22.49 | 2,026,722 | +0.55(+2.52%) |
Feb 26, 2021 | 21.93 | 22.28 | 21.12 | 21.93 | 1,027,776 | +0.15(+0.68%) |
Feb 25, 2021 | 23.16 | 23.26 | 21.74 | 21.79 | 1,058,398 | -1.15(-5.02%) |
Feb 24, 2021 | 21.68 | 23.07 | 21.27 | 22.94 | 1,686,243 | +1.46(+6.78%) |
Feb 23, 2021 | 21.18 | 21.85 | 20.63 | 21.48 | 2,174,380 | +0.01(+0.04%) |
Feb 22, 2021 | 20.25 | 21.64 | 20.10 | 21.47 | 1,889,487 | +0.95(+4.62%) |
Feb 19, 2021 | 20.05 | 20.81 | 19.78 | 20.52 | 1,936,470 | +1.19(+6.15%) |
Feb 18, 2021 | 19.80 | 20.51 | 19.00 | 19.34 | 2,049,722 | -1.68(-7.98%) |
Feb 17, 2021 | 20.55 | 21.12 | 20.28 | 21.01 | 1,139,037 | +0.17(+0.80%) |
Feb 16, 2021 | 20.84 | 20.99 | 20.58 | 20.85 | 829,706 | +0.28(+1.34%) |
Feb 12, 2021 | 20.46 | 20.73 | 20.24 | 20.57 | 956,565 | -0.17(-0.80%) |
Feb 11, 2021 | 21.26 | 21.60 | 20.28 | 20.74 | 1,293,680 | -0.42(-2.00%) |
Feb 10, 2021 | 21.85 | 21.85 | 20.88 | 21.16 | 1,059,304 | -0.42(-1.96%) |
Feb 09, 2021 | 21.55 | 21.74 | 21.20 | 21.58 | 1,805,516 | -0.09(-0.42%) |
Feb 08, 2021 | 20.51 | 21.71 | 20.42 | 21.68 | 1,557,720 | +1.35(+6.66%) |
Feb 05, 2021 | 20.95 | 20.95 | 20.22 | 20.32 | 2,380,884 | +0.33(+1.66%) |
Feb 04, 2021 | 19.81 | 20.08 | 19.64 | 19.99 | 2,629,235 | +0.29(+1.45%) |
Feb 03, 2021 | 18.99 | 19.73 | 18.96 | 19.70 | 1,244,577 | +0.68(+3.58%) |
Feb 02, 2021 | 18.65 | 19.15 | 18.45 | 19.02 | 1,195,196 | +0.71(+3.87%) |