Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.31 | 26.74 | 26.13 | 26.29 | 4,129,862 | -0.37(-1.39%) |
Apr 29, 2021 | 26.90 | 27.45 | 26.47 | 26.66 | 5,509,392 | +0.10(+0.38%) |
Apr 28, 2021 | 26.00 | 26.62 | 25.96 | 26.56 | 4,613,076 | +0.71(+2.75%) |
Apr 27, 2021 | 25.60 | 25.97 | 25.52 | 25.85 | 4,349,736 | +0.39(+1.53%) |
Apr 26, 2021 | 25.27 | 25.64 | 25.21 | 25.46 | 2,585,563 | +0.09(+0.35%) |
Apr 23, 2021 | 25.18 | 25.49 | 24.99 | 25.37 | 7,609,007 | +0.22(+0.87%) |
Apr 22, 2021 | 25.63 | 25.63 | 25.01 | 25.15 | 5,297,794 | -0.30(-1.18%) |
Apr 21, 2021 | 24.94 | 25.58 | 24.81 | 25.45 | 3,447,914 | +0.23(+0.91%) |
Apr 20, 2021 | 26.06 | 26.07 | 25.12 | 25.22 | 6,283,557 | -0.95(-3.63%) |
Apr 19, 2021 | 26.23 | 26.33 | 25.94 | 26.17 | 3,576,141 | +0.03(+0.11%) |
Apr 16, 2021 | 26.60 | 26.70 | 26.10 | 26.14 | 3,802,128 | -0.30(-1.13%) |
Apr 15, 2021 | 26.83 | 26.90 | 26.42 | 26.44 | 5,661,104 | -0.38(-1.42%) |
Apr 14, 2021 | 26.15 | 27.02 | 26.08 | 26.82 | 7,074,696 | +1.01(+3.91%) |
Apr 13, 2021 | 26.08 | 26.21 | 25.81 | 25.81 | 4,454,019 | -0.27(-1.04%) |
Apr 12, 2021 | 26.45 | 26.47 | 26.05 | 26.08 | 8,381,243 | -0.05(-0.19%) |
Apr 09, 2021 | 26.39 | 26.57 | 26.12 | 26.13 | 3,320,108 | -0.29(-1.10%) |
Apr 08, 2021 | 26.54 | 26.54 | 26.01 | 26.42 | 8,636,060 | -0.09(-0.34%) |
Apr 07, 2021 | 26.60 | 26.78 | 26.42 | 26.51 | 3,353,228 | -0.08(-0.30%) |
Apr 06, 2021 | 26.72 | 27.01 | 26.42 | 26.59 | 4,469,887 | +0.12(+0.45%) |
Apr 05, 2021 | 26.88 | 26.91 | 26.16 | 26.47 | 7,784,471 | -0.55(-2.04%) |
Apr 01, 2021 | 27.02 | 27.02 | 27.02 | 0 | +0.75(+2.85%) | |
Mar 31, 2021 | 26.65 | 26.67 | 26.25 | 26.27 | 5,071,032 | -0.38(-1.43%) |
Mar 30, 2021 | 26.38 | 26.70 | 26.09 | 26.65 | 4,976,531 | +0.14(+0.53%) |
Mar 29, 2021 | 26.53 | 26.73 | 26.21 | 26.51 | 9,068,944 | -0.27(-1.01%) |
Mar 26, 2021 | 27.04 | 27.16 | 26.38 | 26.78 | 5,611,737 | +0.23(+0.87%) |
Mar 25, 2021 | 25.86 | 26.57 | 25.51 | 26.55 | 13,204,739 | -0.01(-0.04%) |
Mar 24, 2021 | 26.39 | 26.98 | 26.17 | 26.56 | 8,073,235 | +0.91(+3.55%) |
Mar 23, 2021 | 26.30 | 26.48 | 25.57 | 25.65 | 14,845,342 | -1.38(-5.11%) |
Mar 22, 2021 | 27.59 | 27.63 | 26.90 | 27.03 | 12,701,303 | -0.62(-2.24%) |
Mar 19, 2021 | 27.21 | 27.72 | 26.77 | 27.65 | 19,455,700 | +0.47(+1.73%) |
Mar 18, 2021 | 28.67 | 28.76 | 27.00 | 27.18 | 8,974,029 | -1.65(-5.72%) |
Mar 17, 2021 | 28.30 | 28.95 | 28.23 | 28.83 | 6,369,694 | +0.49(+1.73%) |
Mar 16, 2021 | 28.75 | 28.82 | 28.13 | 28.34 | 8,481,292 | -0.68(-2.34%) |
Mar 15, 2021 | 29.39 | 29.55 | 28.86 | 29.02 | 12,543,123 | -0.30(-1.02%) |
Mar 12, 2021 | 28.84 | 29.49 | 28.83 | 29.32 | 12,673,111 | +0.49(+1.70%) |
Mar 11, 2021 | 28.78 | 29.20 | 28.44 | 28.83 | 8,888,827 | +0.42(+1.48%) |
Mar 10, 2021 | 27.72 | 28.53 | 27.60 | 28.41 | 10,241,497 | +0.78(+2.82%) |
Mar 09, 2021 | 27.86 | 28.07 | 27.30 | 27.63 | 31,401,994 | -0.23(-0.83%) |
Mar 08, 2021 | 28.27 | 28.27 | 27.47 | 27.86 | 20,162,676 | +0.04(+0.14%) |
Mar 05, 2021 | 27.60 | 28.33 | 27.58 | 27.82 | 17,130,832 | +0.93(+3.46%) |
Mar 04, 2021 | 26.48 | 27.60 | 26.29 | 26.89 | 17,280,334 | +0.64(+2.44%) |
Mar 03, 2021 | 26.23 | 26.72 | 26.19 | 26.25 | 16,996,296 | +0.14(+0.54%) |
Mar 02, 2021 | 25.60 | 26.32 | 25.56 | 26.11 | 26,630,880 | +0.52(+2.03%) |
Mar 01, 2021 | 26.00 | 26.21 | 25.36 | 25.59 | 22,610,180 | +0.32(+1.27%) |
Feb 26, 2021 | 25.56 | 25.69 | 24.75 | 25.27 | 24,606,728 | -0.79(-3.03%) |
Feb 25, 2021 | 27.15 | 27.20 | 26.02 | 26.06 | 17,054,728 | -0.86(-3.19%) |
Feb 24, 2021 | 26.61 | 27.42 | 26.17 | 26.92 | 21,063,562 | +0.58(+2.20%) |
Feb 23, 2021 | 26.21 | 26.61 | 25.09 | 26.34 | 15,287,350 | +0.44(+1.70%) |
Feb 22, 2021 | 24.10 | 26.27 | 24.08 | 25.90 | 24,729,240 | +1.96(+8.19%) |
Feb 19, 2021 | 23.67 | 24.09 | 23.51 | 23.94 | 9,558,592 | +0.16(+0.67%) |
Feb 18, 2021 | 24.17 | 24.31 | 23.51 | 23.78 | 12,134,279 | -0.40(-1.65%) |
Feb 17, 2021 | 23.87 | 24.25 | 23.44 | 24.18 | 8,748,328 | +0.32(+1.34%) |
Feb 16, 2021 | 23.50 | 23.90 | 23.15 | 23.86 | 11,500,490 | +0.97(+4.24%) |
Feb 12, 2021 | 22.89 | 22.89 | 22.89 | 0 | +0.26(+1.15%) | |
Feb 11, 2021 | 22.92 | 23.03 | 22.55 | 22.63 | 8,459,900 | -0.41(-1.78%) |
Feb 10, 2021 | 22.77 | 23.19 | 22.73 | 23.04 | 8,538,244 | +0.41(+1.81%) |
Feb 09, 2021 | 22.40 | 22.86 | 22.00 | 22.63 | 9,858,489 | +0.15(+0.67%) |
Feb 08, 2021 | 22.40 | 22.56 | 22.08 | 22.48 | 16,511,555 | +0.42(+1.90%) |
Feb 05, 2021 | 22.36 | 22.46 | 21.94 | 22.06 | 8,909,998 | +0.09(+0.41%) |
Feb 04, 2021 | 22.84 | 22.86 | 21.07 | 21.97 | 21,054,016 | -0.27(-1.21%) |
Feb 03, 2021 | 21.72 | 22.31 | 21.57 | 22.24 | 22,192,604 | +0.69(+3.20%) |
Feb 02, 2021 | 22.10 | 22.32 | 21.53 | 21.55 | 9,895,023 | -0.01(-0.05%) |