Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.22 | 26.24 | 25.59 | 25.61 | 2,035,000 | -0.60(-2.29%) |
Apr 29, 2021 | 26.19 | 26.35 | 25.93 | 26.21 | 1,500,107 | +0.02(+0.08%) |
Apr 28, 2021 | 25.89 | 26.21 | 25.46 | 26.19 | 1,793,725 | +0.39(+1.51%) |
Apr 27, 2021 | 25.58 | 25.95 | 25.58 | 25.80 | 1,735,726 | +0.23(+0.90%) |
Apr 26, 2021 | 26.45 | 26.48 | 25.17 | 25.57 | 2,540,816 | -0.95(-3.56%) |
Apr 23, 2021 | 26.55 | 26.60 | 26.07 | 26.52 | 1,399,600 | -0.04(-0.13%) |
Apr 22, 2021 | 26.93 | 27.05 | 26.44 | 26.55 | 1,259,185 | -0.48(-1.78%) |
Apr 21, 2021 | 26.92 | 27.59 | 26.92 | 27.03 | 1,902,097 | +0.03(+0.11%) |
Apr 20, 2021 | 27.11 | 27.13 | 26.75 | 27.00 | 1,407,268 | +0.14(+0.52%) |
Apr 19, 2021 | 27.13 | 27.40 | 26.78 | 26.86 | 1,593,754 | -0.14(-0.52%) |
Apr 16, 2021 | 26.90 | 27.26 | 26.68 | 27.00 | 1,534,200 | +0.26(+0.97%) |
Apr 15, 2021 | 26.57 | 26.90 | 26.28 | 26.74 | 1,702,340 | +0.32(+1.21%) |
Apr 14, 2021 | 27.29 | 27.40 | 26.36 | 26.42 | 2,464,679 | -0.84(-3.08%) |
Apr 13, 2021 | 27.40 | 27.91 | 27.20 | 27.26 | 3,659,209 | -0.01(-0.04%) |
Apr 12, 2021 | 26.98 | 27.52 | 26.63 | 27.27 | 2,734,724 | +1.17(+4.48%) |
Apr 09, 2021 | 25.90 | 26.16 | 25.60 | 26.10 | 1,951,200 | +0.12(+0.46%) |
Apr 08, 2021 | 26.48 | 26.55 | 25.75 | 25.98 | 2,495,700 | -0.55(-2.07%) |
Apr 07, 2021 | 26.58 | 26.86 | 26.18 | 26.53 | 1,636,107 | +0.04(+0.15%) |
Apr 06, 2021 | 26.77 | 26.85 | 26.36 | 26.49 | 2,467,306 | -0.25(-0.93%) |
Apr 05, 2021 | 26.53 | 27.01 | 26.24 | 26.74 | 2,299,538 | +0.32(+1.21%) |
Apr 01, 2021 | 26.64 | 26.91 | 25.99 | 26.42 | 3,195,900 | -0.20(-0.75%) |
Mar 31, 2021 | 27.86 | 28.03 | 26.47 | 26.62 | 3,855,038 | -1.51(-5.37%) |
Mar 30, 2021 | 27.77 | 28.63 | 27.44 | 28.13 | 5,052,099 | +0.13(+0.46%) |
Mar 29, 2021 | 27.90 | 28.51 | 27.80 | 28.00 | 4,536,863 | +0.04(+0.14%) |
Mar 26, 2021 | 26.34 | 28.01 | 26.05 | 27.96 | 3,876,700 | +1.66(+6.31%) |
Mar 25, 2021 | 25.20 | 26.37 | 25.11 | 26.30 | 4,359,509 | +1.02(+4.03%) |
Mar 24, 2021 | 25.72 | 25.87 | 25.09 | 25.28 | 2,169,518 | -0.59(-2.28%) |
Mar 23, 2021 | 25.18 | 26.43 | 24.91 | 25.87 | 3,378,338 | +0.69(+2.74%) |
Mar 22, 2021 | 23.90 | 25.30 | 23.89 | 25.18 | 2,290,240 | +1.15(+4.79%) |
Mar 19, 2021 | 24.22 | 24.69 | 24.02 | 24.03 | 2,764,900 | -0.02(-0.08%) |
Mar 18, 2021 | 24.14 | 24.49 | 23.87 | 24.05 | 2,328,881 | -0.20(-0.82%) |
Mar 17, 2021 | 24.30 | 24.52 | 23.83 | 24.25 | 2,130,048 | -0.17(-0.70%) |
Mar 16, 2021 | 24.85 | 25.00 | 24.21 | 24.42 | 2,344,051 | -0.39(-1.57%) |
Mar 15, 2021 | 24.68 | 25.15 | 24.35 | 24.81 | 2,388,274 | +0.38(+1.56%) |
Mar 12, 2021 | 24.35 | 24.68 | 24.11 | 24.43 | 1,870,900 | +0.08(+0.33%) |
Mar 11, 2021 | 24.02 | 24.47 | 23.83 | 24.35 | 2,681,389 | +0.25(+1.04%) |
Mar 10, 2021 | 23.16 | 24.17 | 22.95 | 24.10 | 3,401,331 | +0.87(+3.75%) |
Mar 09, 2021 | 23.93 | 24.00 | 23.17 | 23.23 | 2,464,992 | -0.63(-2.64%) |
Mar 08, 2021 | 23.72 | 24.10 | 23.58 | 23.86 | 2,655,229 | +0.24(+1.02%) |
Mar 05, 2021 | 23.96 | 24.19 | 23.46 | 23.62 | 3,025,100 | -0.46(-1.91%) |
Mar 04, 2021 | 23.34 | 24.09 | 23.09 | 24.08 | 3,817,807 | +1.08(+4.70%) |
Mar 03, 2021 | 21.68 | 23.10 | 21.40 | 23.00 | 4,092,929 | +1.23(+5.65%) |
Mar 02, 2021 | 21.82 | 22.05 | 21.61 | 21.77 | 3,734,189 | -0.01(-0.05%) |
Mar 01, 2021 | 21.54 | 22.06 | 21.40 | 21.78 | 2,405,092 | +0.67(+3.17%) |
Feb 26, 2021 | 22.42 | 23.10 | 20.95 | 21.11 | 4,470,500 | +0.59(+2.88%) |
Feb 25, 2021 | 21.56 | 21.79 | 20.52 | 20.52 | 2,617,409 | -0.96(-4.47%) |
Feb 24, 2021 | 21.98 | 22.02 | 21.06 | 21.48 | 2,486,505 | -0.33(-1.51%) |
Feb 23, 2021 | 21.51 | 21.89 | 21.10 | 21.81 | 3,019,846 | +0.18(+0.86%) |
Feb 22, 2021 | 21.85 | 22.01 | 21.49 | 21.62 | 1,392,302 | -0.25(-1.17%) |
Feb 19, 2021 | 21.71 | 22.17 | 21.65 | 21.88 | 3,824,900 | +0.20(+0.90%) |
Feb 18, 2021 | 21.19 | 21.82 | 21.14 | 21.68 | 1,602,483 | -0.05(-0.25%) |
Feb 17, 2021 | 21.61 | 21.89 | 21.51 | 21.74 | 1,589,642 | -0.05(-0.23%) |
Feb 16, 2021 | 22.28 | 22.28 | 21.66 | 21.79 | 1,800,238 | -0.18(-0.82%) |
Feb 12, 2021 | 22.45 | 22.45 | 21.86 | 21.97 | 1,739,200 | -0.48(-2.14%) |
Feb 11, 2021 | 22.39 | 22.61 | 22.32 | 22.45 | 1,483,371 | -0.14(-0.62%) |
Feb 10, 2021 | 22.99 | 23.13 | 22.25 | 22.59 | 1,640,365 | -0.29(-1.27%) |
Feb 09, 2021 | 22.59 | 23.24 | 22.54 | 22.88 | 2,561,461 | +0.35(+1.55%) |
Feb 08, 2021 | 22.28 | 22.65 | 22.17 | 22.53 | 1,982,312 | +0.22(+0.99%) |
Feb 05, 2021 | 22.27 | 22.43 | 22.05 | 22.31 | 1,573,300 | +0.07(+0.31%) |
Feb 04, 2021 | 21.99 | 22.26 | 21.60 | 22.24 | 1,973,405 | +0.30(+1.37%) |
Feb 03, 2021 | 21.55 | 22.07 | 21.15 | 21.94 | 2,285,579 | +0.33(+1.53%) |
Feb 02, 2021 | 22.27 | 22.27 | 21.29 | 21.61 | 2,834,931 | -0.66(-2.94%) |