Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.20 | 24.54 | 23.58 | 23.73 | 5,276,897 | -0.02(-0.07%) |
Apr 29, 2021 | 23.70 | 23.94 | 23.55 | 23.75 | 2,441,662 | +0.28(+1.20%) |
Apr 28, 2021 | 23.81 | 23.83 | 23.44 | 23.47 | 1,699,095 | -0.23(-0.97%) |
Apr 27, 2021 | 23.35 | 23.88 | 23.23 | 23.70 | 2,244,209 | +0.18(+0.75%) |
Apr 26, 2021 | 23.46 | 23.56 | 23.28 | 23.52 | 2,063,775 | +0.16(+0.68%) |
Apr 23, 2021 | 23.61 | 23.66 | 23.15 | 23.36 | 2,978,534 | -0.11(-0.49%) |
Apr 22, 2021 | 23.82 | 23.91 | 23.43 | 23.48 | 2,921,320 | -0.26(-1.11%) |
Apr 21, 2021 | 23.33 | 23.86 | 23.33 | 23.74 | 1,995,716 | +0.41(+1.77%) |
Apr 20, 2021 | 23.23 | 23.40 | 22.98 | 23.33 | 2,299,872 | +0.02(+0.08%) |
Apr 19, 2021 | 23.44 | 23.45 | 23.06 | 23.31 | 2,384,024 | -0.25(-1.05%) |
Apr 16, 2021 | 23.54 | 23.74 | 23.38 | 23.56 | 1,987,355 | +0.12(+0.53%) |
Apr 15, 2021 | 23.50 | 23.53 | 23.16 | 23.44 | 2,202,022 | +0.16(+0.68%) |
Apr 14, 2021 | 23.51 | 23.67 | 23.22 | 23.28 | 2,675,894 | -0.35(-1.49%) |
Apr 13, 2021 | 23.98 | 24.06 | 23.05 | 23.63 | 4,081,067 | -0.48(-1.97%) |
Apr 12, 2021 | 23.76 | 24.15 | 23.72 | 24.10 | 2,650,979 | +0.31(+1.29%) |
Apr 09, 2021 | 23.68 | 23.87 | 23.57 | 23.80 | 2,314,946 | +0.16(+0.67%) |
Apr 08, 2021 | 23.77 | 23.81 | 23.46 | 23.64 | 2,467,268 | -0.18(-0.74%) |
Apr 07, 2021 | 23.78 | 23.99 | 23.73 | 23.81 | 1,568,065 | -0.04(-0.15%) |
Apr 06, 2021 | 24.09 | 24.13 | 23.79 | 23.85 | 2,545,098 | -0.11(-0.48%) |
Apr 05, 2021 | 23.99 | 24.15 | 23.84 | 23.96 | 2,311,600 | +0.14(+0.59%) |
Apr 01, 2021 | 23.45 | 23.82 | 23.35 | 23.82 | 2,302,111 | +0.25(+1.05%) |
Mar 31, 2021 | 23.45 | 23.81 | 23.36 | 23.58 | 2,404,281 | +0.07(+0.30%) |
Mar 30, 2021 | 23.29 | 23.56 | 23.22 | 23.51 | 2,340,298 | +0.25(+1.06%) |
Mar 29, 2021 | 23.28 | 23.69 | 23.15 | 23.26 | 2,867,603 | -0.19(-0.83%) |
Mar 26, 2021 | 22.76 | 23.47 | 22.68 | 23.45 | 2,298,476 | +0.68(+2.98%) |
Mar 25, 2021 | 21.94 | 22.84 | 21.76 | 22.78 | 1,990,833 | +0.85(+3.85%) |
Mar 24, 2021 | 22.12 | 22.47 | 21.93 | 21.93 | 2,059,146 | -0.20(-0.91%) |
Mar 23, 2021 | 22.79 | 23.05 | 22.05 | 22.13 | 3,030,332 | -0.85(-3.68%) |
Mar 22, 2021 | 22.97 | 23.11 | 22.64 | 22.98 | 2,072,514 | +0.01(+0.04%) |
Mar 19, 2021 | 23.29 | 23.34 | 22.95 | 22.97 | 6,241,723 | -0.18(-0.76%) |
Mar 18, 2021 | 22.78 | 23.49 | 22.74 | 23.14 | 3,202,722 | +0.36(+1.58%) |
Mar 17, 2021 | 22.49 | 22.93 | 22.43 | 22.78 | 2,374,248 | +0.18(+0.78%) |
Mar 16, 2021 | 22.94 | 23.00 | 22.52 | 22.61 | 3,194,982 | -0.37(-1.61%) |
Mar 15, 2021 | 22.57 | 22.99 | 22.51 | 22.98 | 2,984,528 | +0.62(+2.76%) |
Mar 12, 2021 | 22.11 | 22.43 | 21.94 | 22.36 | 2,724,208 | +0.40(+1.80%) |
Mar 11, 2021 | 22.23 | 22.26 | 21.82 | 21.97 | 2,993,177 | -0.30(-1.34%) |
Mar 10, 2021 | 22.35 | 22.64 | 22.09 | 22.26 | 3,479,010 | +0.36(+1.65%) |
Mar 09, 2021 | 22.37 | 22.44 | 21.90 | 21.90 | 2,379,691 | -0.28(-1.27%) |
Mar 08, 2021 | 21.92 | 22.45 | 21.78 | 22.19 | 2,721,870 | +0.49(+2.27%) |
Mar 05, 2021 | 21.37 | 21.82 | 20.84 | 21.69 | 2,185,455 | +0.60(+2.84%) |
Mar 04, 2021 | 21.36 | 21.57 | 20.71 | 21.09 | 3,135,649 | -0.36(-1.68%) |
Mar 03, 2021 | 21.09 | 21.60 | 20.95 | 21.45 | 3,474,979 | +0.28(+1.33%) |
Mar 02, 2021 | 21.30 | 21.33 | 20.89 | 21.17 | 3,772,941 | -0.06(-0.29%) |
Mar 01, 2021 | 20.74 | 21.25 | 20.66 | 21.23 | 2,926,396 | +0.84(+4.10%) |
Feb 26, 2021 | 20.73 | 20.89 | 20.38 | 20.40 | 5,147,405 | -0.35(-1.70%) |
Feb 25, 2021 | 21.19 | 21.34 | 20.64 | 20.75 | 2,559,508 | -0.52(-2.44%) |
Feb 24, 2021 | 20.78 | 21.30 | 20.71 | 21.27 | 2,129,011 | +0.29(+1.37%) |
Feb 23, 2021 | 20.99 | 21.10 | 20.52 | 20.98 | 2,388,541 | -0.07(-0.33%) |
Feb 22, 2021 | 21.16 | 21.35 | 21.03 | 21.05 | 2,281,000 | -0.16(-0.74%) |
Feb 19, 2021 | 20.80 | 21.21 | 20.61 | 21.21 | 3,651,453 | +0.59(+2.88%) |
Feb 18, 2021 | 20.92 | 20.96 | 20.55 | 20.62 | 3,212,073 | -0.38(-1.83%) |
Feb 17, 2021 | 20.69 | 21.21 | 20.64 | 21.00 | 4,580,934 | +0.25(+1.22%) |
Feb 16, 2021 | 21.16 | 21.24 | 20.70 | 20.75 | 6,409,967 | -0.35(-1.65%) |
Feb 12, 2021 | 20.99 | 21.80 | 20.82 | 21.10 | 10,198,108 | -1.62(-7.14%) |
Feb 11, 2021 | 22.83 | 23.00 | 22.49 | 22.72 | 5,243,682 | -0.16(-0.69%) |
Feb 10, 2021 | 23.12 | 23.19 | 22.74 | 22.87 | 2,894,599 | -0.26(-1.13%) |
Feb 09, 2021 | 23.37 | 23.45 | 22.94 | 23.14 | 2,410,523 | -0.03(-0.11%) |
Feb 08, 2021 | 23.05 | 23.21 | 22.88 | 23.16 | 2,985,609 | +0.38(+1.65%) |
Feb 05, 2021 | 22.99 | 23.09 | 22.67 | 22.79 | 5,170,608 | -0.09(-0.38%) |
Feb 04, 2021 | 22.76 | 22.96 | 22.63 | 22.87 | 3,366,857 | +0.26(+1.16%) |
Feb 03, 2021 | 22.41 | 22.79 | 22.24 | 22.61 | 5,067,956 | +0.46(+2.09%) |
Feb 02, 2021 | 21.37 | 22.34 | 21.30 | 22.15 | 4,589,110 | +0.89(+4.16%) |