Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.71 | 27.80 | 27.22 | 27.28 | 47,298,772 | -0.75(-2.68%) |
Apr 29, 2021 | 28.17 | 28.17 | 27.71 | 28.04 | 32,088,592 | -0.07(-0.25%) |
Apr 28, 2021 | 27.59 | 28.18 | 27.54 | 28.10 | 39,365,440 | +0.91(+3.36%) |
Apr 27, 2021 | 27.41 | 27.65 | 27.10 | 27.19 | 27,562,056 | -0.28(-1.01%) |
Apr 26, 2021 | 27.55 | 27.59 | 27.23 | 27.47 | 34,913,480 | +0.20(+0.73%) |
Apr 23, 2021 | 27.34 | 27.51 | 27.02 | 27.27 | 32,726,774 | +0.11(+0.40%) |
Apr 22, 2021 | 27.29 | 27.32 | 26.89 | 27.16 | 41,875,160 | +0.23(+0.85%) |
Apr 21, 2021 | 26.74 | 27.01 | 26.48 | 26.93 | 21,650,944 | +0.06(+0.23%) |
Apr 20, 2021 | 27.13 | 27.25 | 26.75 | 26.87 | 37,657,500 | -0.19(-0.71%) |
Apr 19, 2021 | 26.76 | 27.37 | 26.73 | 27.06 | 51,475,264 | +0.16(+0.60%) |
Apr 16, 2021 | 26.47 | 27.05 | 26.34 | 26.90 | 44,447,820 | +0.25(+0.95%) |
Apr 15, 2021 | 26.82 | 26.88 | 26.52 | 26.65 | 48,038,716 | +0.30(+1.14%) |
Apr 14, 2021 | 25.91 | 26.49 | 25.90 | 26.35 | 37,051,084 | +0.53(+2.05%) |
Apr 13, 2021 | 25.54 | 26.18 | 25.50 | 25.82 | 29,394,630 | +0.10(+0.39%) |
Apr 12, 2021 | 26.04 | 26.09 | 25.56 | 25.72 | 24,837,836 | -0.03(-0.12%) |
Apr 09, 2021 | 25.96 | 26.08 | 25.68 | 25.75 | 36,540,252 | -0.60(-2.27%) |
Apr 08, 2021 | 26.21 | 26.59 | 26.00 | 26.35 | 33,492,974 | +0.48(+1.84%) |
Apr 07, 2021 | 26.26 | 26.41 | 25.80 | 25.87 | 36,649,704 | -0.18(-0.68%) |
Apr 06, 2021 | 25.88 | 26.32 | 25.83 | 26.05 | 32,872,312 | +0.28(+1.10%) |
Apr 05, 2021 | 25.71 | 25.84 | 25.57 | 25.76 | 29,596,518 | +0.74(+2.94%) |
Apr 01, 2021 | 25.53 | 25.61 | 25.00 | 25.03 | 49,140,144 | -0.64(-2.48%) |
Mar 31, 2021 | 25.18 | 25.76 | 25.12 | 25.66 | 46,597,072 | +0.51(+2.01%) |
Mar 30, 2021 | 24.84 | 25.31 | 24.75 | 25.16 | 52,906,864 | +0.32(+1.30%) |
Mar 29, 2021 | 24.61 | 25.02 | 24.44 | 24.84 | 39,005,264 | -0.03(-0.12%) |
Mar 26, 2021 | 25.07 | 25.23 | 24.48 | 24.87 | 42,628,860 | -0.02(-0.06%) |
Mar 25, 2021 | 24.62 | 25.07 | 24.49 | 24.88 | 54,872,148 | +0.23(+0.93%) |
Mar 24, 2021 | 25.52 | 25.77 | 24.65 | 24.65 | 43,226,416 | -0.83(-3.25%) |
Mar 23, 2021 | 25.76 | 26.20 | 25.36 | 25.48 | 41,961,572 | -0.40(-1.54%) |
Mar 22, 2021 | 25.85 | 26.04 | 25.46 | 25.88 | 34,290,932 | -0.40(-1.52%) |
Mar 19, 2021 | 25.91 | 26.49 | 25.71 | 26.28 | 50,365,168 | +0.63(+2.45%) |
Mar 18, 2021 | 25.86 | 26.28 | 25.56 | 25.65 | 46,371,184 | -0.32(-1.24%) |
Mar 17, 2021 | 25.07 | 26.11 | 25.00 | 25.97 | 50,766,160 | +0.73(+2.89%) |
Mar 16, 2021 | 25.58 | 25.65 | 25.10 | 25.24 | 30,291,628 | -0.11(-0.42%) |
Mar 15, 2021 | 25.20 | 25.47 | 25.07 | 25.35 | 28,752,506 | -0.19(-0.75%) |
Mar 12, 2021 | 25.43 | 25.60 | 25.28 | 25.54 | 28,075,242 | -0.29(-1.13%) |
Mar 11, 2021 | 25.40 | 25.93 | 25.17 | 25.83 | 50,127,572 | +1.03(+4.14%) |
Mar 10, 2021 | 24.41 | 24.96 | 23.98 | 24.81 | 63,470,428 | +0.82(+3.42%) |
Mar 09, 2021 | 23.76 | 24.44 | 23.50 | 23.98 | 62,891,988 | +0.17(+0.71%) |
Mar 08, 2021 | 24.89 | 25.10 | 23.75 | 23.82 | 67,303,632 | -1.50(-5.91%) |
Mar 05, 2021 | 25.25 | 25.43 | 24.79 | 25.31 | 46,487,564 | +0.51(+2.07%) |
Mar 04, 2021 | 25.40 | 25.76 | 24.58 | 24.80 | 72,284,816 | +0.10(+0.40%) |
Mar 03, 2021 | 24.08 | 25.33 | 23.38 | 24.70 | 106,866,544 | +0.06(+0.25%) |
Mar 02, 2021 | 23.92 | 24.91 | 23.63 | 24.64 | 81,995,128 | +0.21(+0.85%) |
Mar 01, 2021 | 24.85 | 25.17 | 24.42 | 24.43 | 44,041,772 | -0.05(-0.19%) |
Feb 26, 2021 | 25.71 | 25.71 | 24.41 | 24.48 | 58,356,016 | -0.86(-3.39%) |
Feb 25, 2021 | 26.62 | 26.71 | 25.20 | 25.33 | 57,626,920 | -1.31(-4.92%) |
Feb 24, 2021 | 26.36 | 26.68 | 26.26 | 26.65 | 32,190,998 | +0.27(+1.02%) |
Feb 23, 2021 | 25.99 | 26.49 | 25.70 | 26.38 | 39,853,548 | +0.70(+2.72%) |
Feb 22, 2021 | 25.33 | 26.21 | 25.30 | 25.68 | 67,364,728 | -1.70(-6.19%) |
Feb 19, 2021 | 27.29 | 27.71 | 27.16 | 27.38 | 36,902,192 | +0.08(+0.28%) |
Feb 18, 2021 | 27.61 | 27.71 | 27.07 | 27.30 | 28,675,196 | -0.41(-1.47%) |
Feb 17, 2021 | 27.65 | 27.86 | 27.34 | 27.71 | 28,478,482 | -0.09(-0.33%) |
Feb 16, 2021 | 27.87 | 28.22 | 27.56 | 27.80 | 27,896,112 | +0.15(+0.56%) |
Feb 12, 2021 | 27.30 | 27.84 | 27.25 | 27.64 | 23,364,408 | +0.05(+0.19%) |
Feb 11, 2021 | 27.82 | 27.98 | 27.37 | 27.59 | 33,347,022 | +0.20(+0.73%) |
Feb 10, 2021 | 27.44 | 27.60 | 27.14 | 27.39 | 27,036,804 | -0.24(-0.86%) |
Feb 09, 2021 | 27.21 | 27.84 | 27.11 | 27.63 | 33,101,494 | -0.20(-0.72%) |
Feb 08, 2021 | 27.69 | 28.27 | 27.54 | 27.83 | 29,692,196 | +0.03(+0.11%) |
Feb 05, 2021 | 27.74 | 28.13 | 27.62 | 27.80 | 34,926,572 | +0.58(+2.11%) |
Feb 04, 2021 | 27.62 | 27.69 | 27.17 | 27.22 | 25,175,822 | -0.42(-1.53%) |
Feb 03, 2021 | 27.74 | 27.96 | 27.36 | 27.64 | 33,147,330 | +0.27(+0.98%) |
Feb 02, 2021 | 27.67 | 27.76 | 27.14 | 27.38 | 38,420,188 | +0.58(+2.18%) |