Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.43 | 25.91 | 25.25 | 25.76 | 862,600 | +0.10(+0.39%) |
Apr 29, 2021 | 25.68 | 25.91 | 25.16 | 25.66 | 886,967 | +0.18(+0.71%) |
Apr 28, 2021 | 26.01 | 26.01 | 25.39 | 25.48 | 737,809 | -0.71(-2.71%) |
Apr 27, 2021 | 26.33 | 26.34 | 25.76 | 26.19 | 587,727 | -0.02(-0.08%) |
Apr 26, 2021 | 25.77 | 26.49 | 25.75 | 26.21 | 1,142,915 | +0.48(+1.87%) |
Apr 23, 2021 | 25.03 | 25.90 | 24.99 | 25.73 | 1,590,800 | +0.79(+3.17%) |
Apr 22, 2021 | 25.33 | 25.47 | 24.69 | 24.94 | 920,506 | -0.35(-1.38%) |
Apr 21, 2021 | 25.59 | 25.73 | 24.73 | 25.29 | 884,482 | -0.42(-1.63%) |
Apr 20, 2021 | 26.04 | 26.27 | 25.61 | 25.71 | 804,494 | -0.37(-1.42%) |
Apr 19, 2021 | 26.13 | 26.26 | 25.83 | 26.08 | 545,641 | -0.21(-0.80%) |
Apr 16, 2021 | 25.81 | 26.49 | 25.73 | 26.29 | 991,100 | +0.48(+1.86%) |
Apr 15, 2021 | 26.10 | 26.40 | 25.79 | 25.81 | 1,205,398 | -0.12(-0.46%) |
Apr 14, 2021 | 25.80 | 26.31 | 25.68 | 25.93 | 1,399,727 | +0.09(+0.35%) |
Apr 13, 2021 | 26.35 | 26.35 | 25.75 | 25.84 | 1,154,909 | -0.26(-1.00%) |
Apr 12, 2021 | 25.73 | 26.32 | 25.54 | 26.10 | 1,096,802 | +0.26(+1.01%) |
Apr 09, 2021 | 25.58 | 26.07 | 25.58 | 25.84 | 876,300 | -0.02(-0.08%) |
Apr 08, 2021 | 26.26 | 26.43 | 25.82 | 25.86 | 1,055,456 | -0.09(-0.35%) |
Apr 07, 2021 | 25.91 | 26.10 | 25.46 | 25.95 | 1,371,432 | +0.08(+0.31%) |
Apr 06, 2021 | 25.62 | 26.01 | 25.18 | 25.87 | 1,237,854 | +0.34(+1.33%) |
Apr 05, 2021 | 25.22 | 25.60 | 24.71 | 25.53 | 982,259 | +0.50(+2.00%) |
Apr 01, 2021 | 25.21 | 25.52 | 24.83 | 25.03 | 1,066,000 | +0.07(+0.28%) |
Mar 31, 2021 | 24.89 | 25.41 | 24.78 | 24.96 | 1,346,489 | +0.16(+0.65%) |
Mar 30, 2021 | 24.00 | 24.84 | 23.87 | 24.80 | 1,426,855 | +0.77(+3.20%) |
Mar 29, 2021 | 24.58 | 24.81 | 23.84 | 24.03 | 2,079,986 | -0.54(-2.20%) |
Mar 26, 2021 | 24.98 | 25.51 | 24.49 | 24.57 | 2,757,700 | -0.27(-1.09%) |
Mar 25, 2021 | 24.41 | 25.25 | 24.10 | 24.84 | 2,675,610 | +0.16(+0.65%) |
Mar 24, 2021 | 25.34 | 26.01 | 24.67 | 24.68 | 2,710,329 | -0.55(-2.18%) |
Mar 23, 2021 | 25.76 | 26.00 | 25.14 | 25.23 | 1,937,226 | -0.59(-2.29%) |
Mar 22, 2021 | 25.84 | 26.74 | 25.73 | 25.82 | 3,744,555 | +0.05(+0.19%) |
Mar 19, 2021 | 25.75 | 26.41 | 25.12 | 25.77 | 8,184,800 | +0.15(+0.59%) |
Mar 18, 2021 | 27.29 | 27.37 | 25.32 | 25.62 | 10,493,028 | -2.12(-7.64%) |
Mar 17, 2021 | 26.72 | 27.96 | 26.20 | 27.74 | 1,684,123 | +0.74(+2.74%) |
Mar 16, 2021 | 27.22 | 27.51 | 24.64 | 27.00 | 3,668,478 | -1.52(-5.33%) |
Mar 15, 2021 | 29.42 | 30.38 | 28.43 | 28.52 | 1,506,858 | -0.46(-1.59%) |
Mar 12, 2021 | 28.09 | 29.32 | 27.73 | 28.98 | 1,445,200 | +0.66(+2.35%) |
Mar 11, 2021 | 28.20 | 28.84 | 27.78 | 28.32 | 1,513,539 | +0.55(+1.96%) |
Mar 10, 2021 | 27.65 | 28.69 | 27.24 | 27.77 | 3,752,671 | +0.56(+2.06%) |
Mar 09, 2021 | 25.75 | 27.98 | 25.75 | 27.21 | 1,810,580 | +1.71(+6.71%) |
Mar 08, 2021 | 26.81 | 26.81 | 25.10 | 25.50 | 1,587,438 | -1.18(-4.42%) |
Mar 05, 2021 | 25.82 | 26.79 | 24.83 | 26.68 | 853,100 | +1.17(+4.59%) |
Mar 04, 2021 | 26.23 | 26.34 | 24.92 | 25.51 | 594,373 | -0.86(-3.26%) |
Mar 03, 2021 | 27.00 | 27.25 | 26.27 | 26.37 | 538,534 | -0.19(-0.72%) |
Mar 02, 2021 | 27.71 | 28.12 | 26.27 | 26.56 | 451,238 | -1.04(-3.77%) |
Mar 01, 2021 | 26.29 | 27.69 | 26.10 | 27.60 | 934,110 | +1.45(+5.54%) |
Feb 26, 2021 | 26.41 | 26.48 | 25.75 | 26.15 | 778,400 | -0.06(-0.23%) |
Feb 25, 2021 | 26.63 | 26.70 | 25.89 | 26.21 | 227,536 | -0.44(-1.65%) |
Feb 24, 2021 | 26.49 | 27.20 | 26.18 | 26.65 | 961,603 | +0.23(+0.87%) |
Feb 23, 2021 | 27.37 | 27.37 | 26.14 | 26.42 | 405,250 | -0.87(-3.19%) |
Feb 22, 2021 | 27.80 | 27.90 | 27.08 | 27.29 | 349,939 | -0.70(-2.50%) |
Feb 19, 2021 | 28.24 | 28.49 | 27.83 | 27.99 | 189,700 | -0.07(-0.25%) |
Feb 18, 2021 | 27.59 | 28.55 | 27.45 | 28.06 | 444,933 | +0.34(+1.23%) |
Feb 17, 2021 | 27.43 | 28.00 | 27.43 | 27.72 | 285,064 | -0.27(-0.96%) |
Feb 16, 2021 | 27.94 | 28.62 | 27.83 | 27.99 | 485,257 | +0.17(+0.61%) |
Feb 12, 2021 | 27.50 | 28.00 | 27.18 | 27.82 | 611,600 | +0.23(+0.83%) |
Feb 11, 2021 | 27.97 | 28.46 | 27.54 | 27.59 | 449,359 | -0.35(-1.25%) |
Feb 10, 2021 | 28.12 | 28.41 | 27.87 | 27.94 | 456,859 | -0.02(-0.07%) |
Feb 09, 2021 | 27.87 | 28.06 | 27.30 | 27.96 | 270,424 | -0.04(-0.14%) |
Feb 08, 2021 | 27.75 | 28.15 | 27.32 | 28.00 | 336,684 | +0.40(+1.45%) |
Feb 05, 2021 | 27.10 | 27.75 | 27.02 | 27.60 | 304,100 | +0.60(+2.22%) |
Feb 04, 2021 | 26.22 | 27.48 | 25.86 | 27.00 | 392,614 | +0.67(+2.54%) |
Feb 03, 2021 | 26.65 | 27.00 | 25.60 | 26.33 | 506,265 | -0.24(-0.90%) |
Feb 02, 2021 | 26.79 | 27.13 | 26.39 | 26.57 | 577,363 | +0.05(+0.19%) |
Feb 01, 2021 | 25.76 | 26.73 | 25.68 | 26.52 | 616,904 | +0.43(+1.65%) |
Jan 29, 2021 | 25.27 | 26.30 | 25.27 | 26.09 | 550,400 | +0.35(+1.36%) |
Jan 28, 2021 | 25.05 | 26.23 | 25.05 | 25.74 | 902,440 | +0.59(+2.35%) |
Jan 27, 2021 | 26.47 | 26.48 | 24.62 | 25.15 | 943,481 | -1.29(-4.88%) |
Jan 26, 2021 | 27.19 | 27.61 | 26.43 | 26.44 | 519,260 | -0.64(-2.36%) |
Jan 25, 2021 | 26.86 | 27.61 | 26.59 | 27.08 | 560,643 | +0.28(+1.04%) |
Jan 22, 2021 | 26.04 | 27.19 | 25.73 | 26.80 | 394,300 | +0.73(+2.80%) |
Jan 21, 2021 | 26.38 | 26.79 | 25.81 | 26.07 | 494,972 | -0.23(-0.87%) |
Jan 20, 2021 | 25.26 | 26.95 | 25.26 | 26.30 | 1,063,113 | +1.15(+4.57%) |
Jan 19, 2021 | 25.51 | 25.95 | 24.89 | 25.15 | 765,164 | -0.34(-1.33%) |
Jan 15, 2021 | 25.99 | 26.09 | 24.36 | 25.49 | 647,400 | -0.38(-1.47%) |
Jan 14, 2021 | 25.51 | 26.47 | 25.25 | 25.87 | 1,224,110 | +0.85(+3.40%) |
Jan 13, 2021 | 25.26 | 25.52 | 24.48 | 25.02 | 1,761,259 | -0.19(-0.75%) |
Jan 12, 2021 | 25.48 | 25.89 | 25.15 | 25.21 | 1,078,774 | -0.34(-1.33%) |
Jan 11, 2021 | 25.05 | 25.70 | 24.64 | 25.55 | 2,419,957 | +0.54(+2.16%) |
Jan 08, 2021 | 25.35 | 25.59 | 24.39 | 25.01 | 2,400,600 | -0.29(-1.15%) |
Jan 07, 2021 | 25.97 | 26.44 | 25.01 | 25.30 | 701,204 | -0.51(-1.98%) |
Jan 06, 2021 | 26.04 | 26.61 | 24.61 | 25.81 | 1,216,960 | -0.60(-2.27%) |
Jan 05, 2021 | 26.91 | 27.34 | 25.69 | 26.41 | 466,558 | -0.61(-2.26%) |
Jan 04, 2021 | 27.55 | 27.89 | 26.84 | 27.02 | 725,106 | -0.42(-1.53%) |
Dec 31, 2020 | 27.44 | 27.44 | 27.44 | 353,169 | -0.36(-1.29%) | |
Dec 30, 2020 | 27.58 | 28.07 | 27.01 | 27.80 | 353,169 | +0.29(+1.05%) |
Dec 29, 2020 | 27.70 | 28.24 | 27.17 | 27.51 | 295,890 | -0.07(-0.25%) |
Dec 28, 2020 | 27.28 | 27.75 | 26.16 | 27.58 | 926,939 | +0.64(+2.38%) |
Dec 24, 2020 | 26.94 | 27.16 | 26.56 | 26.94 | 971,700 | -0.05(-0.19%) |
Dec 23, 2020 | 27.62 | 27.62 | 26.27 | 26.99 | 1,297,544 | -0.37(-1.35%) |
Dec 22, 2020 | 26.49 | 27.50 | 25.80 | 27.36 | 1,351,133 | +0.87(+3.28%) |
Dec 21, 2020 | 26.64 | 27.33 | 25.58 | 26.49 | 1,483,564 | -0.47(-1.74%) |
Dec 18, 2020 | 27.43 | 27.68 | 26.55 | 26.96 | 1,524,100 | -0.04(-0.13%) |
Dec 17, 2020 | 26.35 | 27.13 | 25.75 | 27.00 | 830,130 | +1.00(+3.85%) |
Dec 16, 2020 | 25.72 | 26.03 | 25.45 | 26.00 | 824,416 | +0.55(+2.18%) |
Dec 15, 2020 | 25.87 | 26.50 | 24.98 | 25.44 | 1,775,652 | -0.03(-0.12%) |
Dec 14, 2020 | 25.41 | 25.87 | 24.56 | 25.47 | 877,457 | +0.06(+0.24%) |
Dec 11, 2020 | 25.60 | 25.73 | 24.95 | 25.41 | 426,600 | -0.19(-0.74%) |
Dec 10, 2020 | 25.30 | 25.80 | 25.12 | 25.60 | 453,815 | +0.04(+0.16%) |
Dec 09, 2020 | 26.19 | 26.30 | 25.39 | 25.56 | 973,014 | -0.62(-2.37%) |
Dec 08, 2020 | 26.76 | 26.95 | 25.86 | 26.18 | 379,954 | -0.81(-3.00%) |
Dec 07, 2020 | 27.44 | 27.49 | 26.53 | 26.99 | 747,116 | -0.71(-2.56%) |
Dec 04, 2020 | 28.01 | 28.24 | 27.51 | 27.70 | 803,900 | -0.25(-0.89%) |
Dec 03, 2020 | 27.92 | 28.49 | 27.56 | 27.95 | 498,335 | -0.05(-0.18%) |
Dec 02, 2020 | 27.44 | 28.40 | 26.99 | 28.00 | 1,139,586 | +0.60(+2.19%) |
Dec 01, 2020 | 27.18 | 27.63 | 26.71 | 27.40 | 417,682 | +0.34(+1.26%) |
Nov 30, 2020 | 28.10 | 28.34 | 26.89 | 27.06 | 932,943 | -0.91(-3.25%) |
Nov 27, 2020 | 26.74 | 28.65 | 26.72 | 27.97 | 3,429,300 | +1.21(+4.52%) |
Nov 25, 2020 | 26.54 | 27.92 | 26.12 | 26.76 | 1,693,400 | -0.24(-0.89%) |
Nov 24, 2020 | 28.26 | 29.00 | 26.82 | 27.00 | 3,123,547 | -0.95(-3.40%) |
Nov 23, 2020 | 25.23 | 28.87 | 25.16 | 27.95 | 6,538,136 | +2.85(+11.35%) |