Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.91 | 26.12 | 25.78 | 25.84 | 904,200 | -0.26(-1.00%) |
Apr 29, 2021 | 25.65 | 26.14 | 25.65 | 26.10 | 682,915 | +0.65(+2.55%) |
Apr 28, 2021 | 24.83 | 25.47 | 24.66 | 25.45 | 577,615 | +0.68(+2.75%) |
Apr 27, 2021 | 24.66 | 24.89 | 24.43 | 24.77 | 445,034 | +0.23(+0.94%) |
Apr 26, 2021 | 24.05 | 24.78 | 24.05 | 24.54 | 492,751 | +0.56(+2.34%) |
Apr 23, 2021 | 23.59 | 24.27 | 23.50 | 23.98 | 606,600 | +0.48(+2.04%) |
Apr 22, 2021 | 23.40 | 23.78 | 23.25 | 23.50 | 546,581 | +0.13(+0.56%) |
Apr 21, 2021 | 22.50 | 23.41 | 22.50 | 23.37 | 439,605 | +0.45(+1.96%) |
Apr 20, 2021 | 23.26 | 23.50 | 22.69 | 22.92 | 463,760 | -0.44(-1.88%) |
Apr 19, 2021 | 23.03 | 23.38 | 22.92 | 23.36 | 376,902 | +0.23(+0.99%) |
Apr 16, 2021 | 22.85 | 23.23 | 22.78 | 23.13 | 525,600 | +0.24(+1.05%) |
Apr 15, 2021 | 22.94 | 22.94 | 22.45 | 22.89 | 276,644 | +0.14(+0.62%) |
Apr 14, 2021 | 22.51 | 23.00 | 22.51 | 22.75 | 407,348 | +0.17(+0.75%) |
Apr 13, 2021 | 22.74 | 22.88 | 22.53 | 22.58 | 429,575 | -0.15(-0.66%) |
Apr 12, 2021 | 23.19 | 23.37 | 22.72 | 22.73 | 412,135 | -0.44(-1.90%) |
Apr 09, 2021 | 23.50 | 23.50 | 23.02 | 23.17 | 312,900 | -0.33(-1.40%) |
Apr 08, 2021 | 23.34 | 23.51 | 23.12 | 23.50 | 642,574 | +0.25(+1.08%) |
Apr 07, 2021 | 22.72 | 23.32 | 22.54 | 23.25 | 572,180 | +0.53(+2.33%) |
Apr 06, 2021 | 23.48 | 23.68 | 22.71 | 22.72 | 1,139,729 | -0.81(-3.44%) |
Apr 05, 2021 | 23.44 | 23.73 | 23.08 | 23.53 | 396,935 | +0.33(+1.42%) |
Apr 01, 2021 | 23.66 | 23.83 | 22.93 | 23.20 | 545,500 | -0.44(-1.86%) |
Mar 31, 2021 | 23.11 | 23.97 | 23.11 | 23.64 | 781,474 | +0.47(+2.03%) |
Mar 30, 2021 | 22.95 | 23.28 | 22.50 | 23.17 | 1,678,304 | +0.48(+2.12%) |
Mar 29, 2021 | 22.68 | 23.10 | 22.28 | 22.69 | 768,551 | -0.35(-1.52%) |
Mar 26, 2021 | 23.17 | 23.27 | 22.55 | 23.04 | 610,200 | +0.15(+0.66%) |
Mar 25, 2021 | 22.37 | 23.07 | 21.62 | 22.89 | 875,939 | +0.37(+1.64%) |
Mar 24, 2021 | 23.37 | 23.83 | 22.50 | 22.52 | 702,674 | -0.46(-2.00%) |
Mar 23, 2021 | 23.52 | 23.78 | 22.76 | 22.98 | 831,032 | -0.65(-2.75%) |
Mar 22, 2021 | 23.97 | 24.17 | 23.28 | 23.63 | 657,151 | -0.52(-2.15%) |
Mar 19, 2021 | 24.84 | 24.84 | 23.63 | 24.15 | 1,266,700 | -0.75(-3.01%) |
Mar 18, 2021 | 25.32 | 26.13 | 24.86 | 24.90 | 838,349 | -0.34(-1.35%) |
Mar 17, 2021 | 24.57 | 25.26 | 24.57 | 25.24 | 772,733 | +0.66(+2.69%) |
Mar 16, 2021 | 24.65 | 24.86 | 24.15 | 24.58 | 766,971 | -0.31(-1.25%) |
Mar 15, 2021 | 24.72 | 24.94 | 24.20 | 24.89 | 848,954 | +0.25(+1.01%) |
Mar 12, 2021 | 24.85 | 25.23 | 24.52 | 24.64 | 792,100 | +0.00(+0.00%) |
Mar 11, 2021 | 24.69 | 24.72 | 24.01 | 24.64 | 804,753 | +0.23(+0.94%) |
Mar 10, 2021 | 24.10 | 24.88 | 23.69 | 24.41 | 1,072,650 | +0.43(+1.79%) |
Mar 09, 2021 | 23.31 | 24.43 | 23.05 | 23.98 | 1,062,546 | +0.89(+3.85%) |
Mar 08, 2021 | 23.27 | 23.67 | 22.99 | 23.09 | 806,381 | +0.05(+0.22%) |
Mar 05, 2021 | 23.78 | 23.78 | 21.89 | 23.04 | 1,180,700 | -0.18(-0.78%) |
Mar 04, 2021 | 23.86 | 24.37 | 23.02 | 23.22 | 808,644 | -0.71(-2.97%) |
Mar 03, 2021 | 23.85 | 24.54 | 23.67 | 23.93 | 1,131,591 | +0.07(+0.29%) |
Mar 02, 2021 | 24.14 | 24.60 | 23.83 | 23.86 | 1,189,423 | -0.28(-1.16%) |
Mar 01, 2021 | 23.30 | 24.20 | 23.24 | 24.14 | 1,080,626 | +1.28(+5.60%) |
Feb 26, 2021 | 22.58 | 23.38 | 22.23 | 22.86 | 1,407,600 | +0.03(+0.13%) |
Feb 25, 2021 | 24.08 | 24.48 | 22.45 | 22.83 | 1,224,107 | -1.32(-5.47%) |
Feb 24, 2021 | 23.70 | 24.87 | 23.46 | 24.15 | 1,385,463 | +0.71(+3.03%) |
Feb 23, 2021 | 22.97 | 23.63 | 22.78 | 23.44 | 1,121,383 | +0.34(+1.47%) |
Feb 22, 2021 | 23.28 | 23.58 | 22.89 | 23.10 | 1,209,411 | -0.29(-1.24%) |
Feb 19, 2021 | 22.59 | 23.43 | 22.23 | 23.39 | 1,142,000 | +0.92(+4.09%) |
Feb 18, 2021 | 22.59 | 22.78 | 22.14 | 22.47 | 1,024,601 | -0.28(-1.23%) |
Feb 17, 2021 | 22.68 | 23.53 | 21.91 | 22.75 | 862,730 | -0.65(-2.78%) |
Feb 16, 2021 | 22.51 | 23.55 | 22.51 | 23.40 | 958,525 | +1.02(+4.56%) |
Feb 12, 2021 | 22.46 | 22.99 | 22.20 | 22.38 | 540,000 | -0.37(-1.63%) |
Feb 11, 2021 | 22.94 | 23.33 | 22.52 | 22.75 | 1,421,995 | -0.25(-1.09%) |
Feb 10, 2021 | 23.29 | 23.59 | 22.77 | 23.00 | 552,572 | +0.04(+0.17%) |
Feb 09, 2021 | 22.72 | 23.21 | 22.10 | 22.96 | 514,036 | +0.21(+0.92%) |
Feb 08, 2021 | 22.14 | 22.75 | 21.95 | 22.75 | 509,159 | +0.72(+3.27%) |
Feb 05, 2021 | 22.37 | 22.38 | 21.77 | 22.03 | 542,400 | -0.07(-0.32%) |
Feb 04, 2021 | 21.45 | 22.32 | 21.28 | 22.10 | 656,042 | +0.72(+3.37%) |
Feb 03, 2021 | 21.64 | 22.04 | 21.27 | 21.38 | 473,173 | -0.39(-1.79%) |
Feb 02, 2021 | 22.13 | 22.32 | 21.74 | 21.77 | 364,630 | +0.05(+0.23%) |