Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.09 | 28.09 | 27.54 | 27.72 | 2,267,679 | -0.53(-1.87%) |
Apr 29, 2021 | 28.52 | 28.62 | 28.16 | 28.24 | 1,547,836 | +0.05(+0.18%) |
Apr 28, 2021 | 28.28 | 28.37 | 28.07 | 28.19 | 1,411,356 | +0.09(+0.30%) |
Apr 27, 2021 | 28.01 | 28.19 | 27.90 | 28.11 | 1,897,510 | +0.18(+0.64%) |
Apr 26, 2021 | 27.92 | 28.45 | 27.92 | 27.93 | 1,545,275 | +0.22(+0.80%) |
Apr 23, 2021 | 26.98 | 27.81 | 26.93 | 27.71 | 1,793,569 | +0.74(+2.75%) |
Apr 22, 2021 | 27.49 | 27.68 | 26.96 | 26.97 | 2,015,473 | -0.61(-2.20%) |
Apr 21, 2021 | 26.84 | 27.61 | 26.55 | 27.57 | 1,572,358 | +0.43(+1.60%) |
Apr 20, 2021 | 27.60 | 27.60 | 26.96 | 27.14 | 2,769,198 | -0.75(-2.69%) |
Apr 19, 2021 | 27.84 | 28.07 | 27.57 | 27.89 | 2,161,658 | +0.14(+0.52%) |
Apr 16, 2021 | 27.43 | 27.84 | 27.27 | 27.74 | 2,681,498 | +0.55(+2.04%) |
Apr 15, 2021 | 27.43 | 27.50 | 27.00 | 27.19 | 1,827,684 | -0.03(-0.13%) |
Apr 14, 2021 | 26.62 | 27.58 | 26.60 | 27.22 | 3,657,732 | +0.61(+2.27%) |
Apr 13, 2021 | 27.06 | 27.13 | 26.45 | 26.62 | 2,934,211 | -0.45(-1.67%) |
Apr 12, 2021 | 26.70 | 27.13 | 26.47 | 27.07 | 2,789,344 | +0.46(+1.73%) |
Apr 09, 2021 | 26.46 | 26.68 | 26.13 | 26.61 | 2,076,018 | +0.20(+0.77%) |
Apr 08, 2021 | 26.45 | 26.51 | 25.92 | 26.40 | 2,680,208 | -0.32(-1.18%) |
Apr 07, 2021 | 25.94 | 26.75 | 25.87 | 26.72 | 2,990,078 | +0.78(+2.99%) |
Apr 06, 2021 | 25.84 | 26.32 | 25.80 | 25.94 | 2,558,090 | +0.08(+0.30%) |
Apr 05, 2021 | 26.13 | 26.34 | 25.70 | 25.87 | 2,429,725 | -0.04(-0.16%) |
Apr 01, 2021 | 25.96 | 26.16 | 25.70 | 25.91 | 3,199,946 | +0.25(+0.96%) |
Mar 31, 2021 | 26.33 | 26.57 | 25.64 | 25.66 | 3,414,917 | -0.79(-3.00%) |
Mar 30, 2021 | 25.99 | 26.57 | 25.95 | 26.45 | 3,950,546 | +0.64(+2.48%) |
Mar 29, 2021 | 26.22 | 26.43 | 25.58 | 25.82 | 4,215,212 | -0.70(-2.64%) |
Mar 26, 2021 | 27.20 | 27.32 | 25.74 | 26.51 | 5,002,195 | -0.40(-1.49%) |
Mar 25, 2021 | 27.78 | 28.13 | 25.99 | 26.91 | 4,337,168 | -0.82(-2.95%) |
Mar 24, 2021 | 28.39 | 28.75 | 27.72 | 27.73 | 1,611,523 | -0.32(-1.15%) |
Mar 23, 2021 | 28.68 | 29.00 | 27.99 | 28.06 | 2,232,172 | -0.85(-2.95%) |
Mar 22, 2021 | 28.64 | 28.99 | 28.36 | 28.91 | 1,854,942 | +0.14(+0.50%) |
Mar 19, 2021 | 28.61 | 29.07 | 27.90 | 28.76 | 4,261,590 | +0.05(+0.18%) |
Mar 18, 2021 | 29.51 | 29.72 | 28.48 | 28.71 | 2,692,694 | -0.51(-1.75%) |
Mar 17, 2021 | 28.65 | 29.23 | 28.08 | 29.23 | 1,766,608 | +0.78(+2.76%) |
Mar 16, 2021 | 28.14 | 28.56 | 28.07 | 28.44 | 2,542,591 | +0.31(+1.09%) |
Mar 15, 2021 | 28.19 | 28.32 | 27.61 | 28.13 | 2,014,743 | -0.07(-0.24%) |
Mar 12, 2021 | 27.65 | 28.20 | 27.46 | 28.20 | 2,037,662 | +0.84(+3.05%) |
Mar 11, 2021 | 27.16 | 27.53 | 27.07 | 27.37 | 1,685,132 | +0.07(+0.25%) |
Mar 10, 2021 | 27.04 | 27.37 | 27.00 | 27.30 | 1,437,044 | +0.29(+1.07%) |
Mar 09, 2021 | 26.72 | 27.49 | 26.57 | 27.01 | 3,990,721 | +0.01(+0.03%) |
Mar 08, 2021 | 26.30 | 27.16 | 26.29 | 27.00 | 3,042,303 | +0.97(+3.73%) |
Mar 05, 2021 | 25.92 | 26.08 | 24.83 | 26.03 | 1,994,614 | +0.68(+2.69%) |
Mar 04, 2021 | 26.04 | 26.15 | 24.91 | 25.35 | 4,069,356 | -0.78(-3.00%) |
Mar 03, 2021 | 25.65 | 26.52 | 25.63 | 26.13 | 3,358,801 | +0.64(+2.51%) |
Mar 02, 2021 | 25.58 | 25.80 | 25.41 | 25.49 | 1,836,417 | -0.09(-0.33%) |
Mar 01, 2021 | 25.35 | 25.99 | 25.24 | 25.58 | 3,148,265 | +0.82(+3.31%) |
Feb 26, 2021 | 25.01 | 25.08 | 24.51 | 24.76 | 2,333,247 | -0.18(-0.72%) |
Feb 25, 2021 | 25.75 | 25.91 | 24.92 | 24.94 | 1,535,017 | -0.74(-2.89%) |
Feb 24, 2021 | 24.97 | 25.82 | 24.89 | 25.68 | 3,762,280 | +0.97(+3.93%) |
Feb 23, 2021 | 25.02 | 25.06 | 24.40 | 24.71 | 1,818,850 | -0.20(-0.79%) |
Feb 22, 2021 | 24.66 | 25.18 | 24.59 | 24.90 | 2,161,269 | +0.26(+1.04%) |
Feb 19, 2021 | 24.38 | 24.83 | 24.34 | 24.65 | 3,715,226 | +0.52(+2.16%) |
Feb 18, 2021 | 24.11 | 24.61 | 23.94 | 24.13 | 2,426,861 | -0.10(-0.42%) |
Feb 17, 2021 | 24.57 | 24.59 | 24.02 | 24.23 | 3,394,325 | -0.55(-2.20%) |
Feb 16, 2021 | 24.85 | 25.01 | 24.63 | 24.77 | 4,097,085 | +0.16(+0.66%) |
Feb 12, 2021 | 24.25 | 24.73 | 23.98 | 24.61 | 3,713,232 | +0.28(+1.16%) |
Feb 11, 2021 | 23.52 | 24.37 | 23.45 | 24.33 | 5,424,013 | +0.84(+3.59%) |
Feb 10, 2021 | 22.97 | 23.56 | 22.74 | 23.49 | 3,503,474 | +0.80(+3.54%) |
Feb 09, 2021 | 22.64 | 22.84 | 22.13 | 22.68 | 2,583,831 | +0.04(+0.19%) |
Feb 08, 2021 | 21.67 | 22.70 | 21.67 | 22.64 | 5,983,295 | +1.05(+4.86%) |
Feb 05, 2021 | 21.50 | 21.98 | 21.50 | 21.59 | 5,060,602 | +0.16(+0.75%) |
Feb 04, 2021 | 21.05 | 21.56 | 21.01 | 21.43 | 5,893,076 | +0.58(+2.80%) |
Feb 03, 2021 | 20.69 | 21.09 | 20.49 | 20.85 | 5,417,422 | +0.23(+1.11%) |
Feb 02, 2021 | 20.63 | 20.78 | 20.41 | 20.62 | 6,292,784 | +0.24(+1.16%) |