Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.36 | 23.45 | 22.84 | 22.93 | 887,057 | -0.57(-2.42%) |
Apr 29, 2021 | 23.23 | 23.56 | 23.12 | 23.50 | 1,175,020 | +0.35(+1.50%) |
Apr 28, 2021 | 23.50 | 23.50 | 23.14 | 23.15 | 528,552 | -0.40(-1.68%) |
Apr 27, 2021 | 23.40 | 23.61 | 23.13 | 23.55 | 775,087 | +0.13(+0.54%) |
Apr 26, 2021 | 23.48 | 23.66 | 23.37 | 23.42 | 610,447 | -0.05(-0.21%) |
Apr 23, 2021 | 23.39 | 23.64 | 22.99 | 23.47 | 947,162 | +0.12(+0.50%) |
Apr 22, 2021 | 22.79 | 23.61 | 22.71 | 23.35 | 3,096,194 | +0.57(+2.50%) |
Apr 21, 2021 | 22.63 | 23.26 | 22.63 | 22.78 | 2,168,813 | +0.15(+0.68%) |
Apr 20, 2021 | 22.81 | 23.02 | 22.50 | 22.63 | 1,139,172 | -0.19(-0.85%) |
Apr 19, 2021 | 22.58 | 22.86 | 22.31 | 22.82 | 2,554,556 | +0.22(+0.98%) |
Apr 16, 2021 | 22.31 | 22.83 | 21.83 | 22.60 | 2,148,110 | +0.41(+1.83%) |
Apr 15, 2021 | 21.71 | 22.29 | 21.68 | 22.19 | 1,787,161 | +0.51(+2.36%) |
Apr 14, 2021 | 22.01 | 22.26 | 21.56 | 21.68 | 893,452 | -0.38(-1.71%) |
Apr 13, 2021 | 22.17 | 22.37 | 21.89 | 22.06 | 1,078,377 | -0.06(-0.26%) |
Apr 12, 2021 | 22.45 | 22.46 | 22.02 | 22.12 | 1,078,573 | -0.36(-1.59%) |
Apr 09, 2021 | 22.34 | 22.55 | 22.08 | 22.47 | 1,620,538 | +0.13(+0.56%) |
Apr 08, 2021 | 22.42 | 22.48 | 22.13 | 22.35 | 1,367,469 | -0.02(-0.09%) |
Apr 07, 2021 | 22.78 | 23.00 | 22.17 | 22.37 | 2,198,728 | -0.37(-1.61%) |
Apr 06, 2021 | 22.66 | 22.81 | 22.31 | 22.74 | 3,220,306 | +0.10(+0.43%) |
Apr 05, 2021 | 22.74 | 23.07 | 22.61 | 22.64 | 1,894,808 | +0.02(+0.09%) |
Apr 01, 2021 | 23.08 | 23.10 | 22.43 | 22.62 | 1,956,915 | -0.36(-1.55%) |
Mar 31, 2021 | 23.16 | 23.43 | 22.91 | 22.98 | 2,065,886 | -0.10(-0.42%) |
Mar 30, 2021 | 23.58 | 23.58 | 22.86 | 23.07 | 1,615,463 | -0.43(-1.85%) |
Mar 29, 2021 | 23.80 | 23.85 | 23.37 | 23.51 | 1,253,990 | -0.41(-1.73%) |
Mar 26, 2021 | 23.91 | 24.76 | 23.69 | 23.92 | 2,018,367 | +0.42(+1.81%) |
Mar 25, 2021 | 23.20 | 23.54 | 22.88 | 23.50 | 1,258,427 | +0.15(+0.66%) |
Mar 24, 2021 | 23.08 | 23.61 | 22.93 | 23.34 | 1,272,371 | +0.19(+0.83%) |
Mar 23, 2021 | 23.37 | 23.76 | 22.83 | 23.15 | 3,744,869 | -0.54(-2.28%) |
Mar 22, 2021 | 23.30 | 23.83 | 22.98 | 23.69 | 3,102,652 | +0.33(+1.40%) |
Mar 19, 2021 | 22.77 | 23.57 | 22.61 | 23.36 | 7,583,100 | +0.55(+2.41%) |
Mar 18, 2021 | 23.53 | 23.59 | 22.67 | 22.81 | 3,366,788 | -0.82(-3.47%) |
Mar 17, 2021 | 23.16 | 23.67 | 23.09 | 23.63 | 3,101,660 | +0.38(+1.62%) |
Mar 16, 2021 | 22.83 | 23.51 | 22.83 | 23.26 | 2,936,803 | +0.42(+1.86%) |
Mar 15, 2021 | 21.94 | 22.93 | 21.79 | 22.83 | 2,115,187 | +0.95(+4.32%) |
Mar 12, 2021 | 21.61 | 22.22 | 21.57 | 21.89 | 1,255,248 | +0.28(+1.30%) |
Mar 11, 2021 | 21.55 | 21.71 | 21.22 | 21.61 | 2,939,621 | +0.37(+1.73%) |
Mar 10, 2021 | 21.56 | 21.79 | 21.23 | 21.24 | 2,311,327 | -0.35(-1.61%) |
Mar 09, 2021 | 21.36 | 22.15 | 21.23 | 21.59 | 2,174,845 | +0.40(+1.87%) |
Mar 08, 2021 | 21.69 | 21.91 | 21.04 | 21.19 | 1,905,434 | -0.28(-1.30%) |
Mar 05, 2021 | 21.63 | 21.81 | 20.85 | 21.47 | 2,099,508 | -0.02(-0.09%) |
Mar 04, 2021 | 22.43 | 22.50 | 21.34 | 21.49 | 1,816,923 | -0.91(-4.05%) |
Mar 03, 2021 | 22.38 | 22.67 | 22.25 | 22.40 | 943,706 | +0.04(+0.17%) |
Mar 02, 2021 | 21.95 | 22.73 | 21.84 | 22.36 | 1,456,500 | +0.41(+1.85%) |
Mar 01, 2021 | 21.31 | 22.04 | 20.59 | 21.95 | 1,739,900 | +0.86(+4.07%) |
Feb 26, 2021 | 21.76 | 21.79 | 21.05 | 21.09 | 2,518,788 | -0.70(-3.23%) |
Feb 25, 2021 | 22.00 | 22.44 | 21.69 | 21.80 | 1,415,374 | -0.11(-0.48%) |
Feb 24, 2021 | 22.76 | 22.87 | 21.89 | 21.91 | 1,463,383 | -0.91(-3.98%) |
Feb 23, 2021 | 22.60 | 22.93 | 22.37 | 22.81 | 2,195,728 | +0.10(+0.42%) |
Feb 22, 2021 | 22.77 | 23.09 | 22.60 | 22.72 | 1,855,792 | +0.00(+0.00%) |
Feb 19, 2021 | 22.78 | 23.00 | 22.52 | 22.72 | 2,218,473 | -0.14(-0.59%) |
Feb 18, 2021 | 22.98 | 23.10 | 22.80 | 22.85 | 1,437,650 | -0.17(-0.75%) |
Feb 17, 2021 | 23.01 | 23.10 | 22.69 | 23.02 | 1,432,105 | +0.10(+0.42%) |
Feb 16, 2021 | 22.63 | 23.07 | 22.36 | 22.93 | 2,357,874 | +0.26(+1.15%) |
Feb 12, 2021 | 22.96 | 22.97 | 22.39 | 22.67 | 5,190,635 | +0.67(+3.03%) |
Feb 11, 2021 | 22.46 | 22.80 | 21.83 | 22.00 | 2,724,446 | -0.25(-1.13%) |
Feb 10, 2021 | 23.58 | 23.58 | 22.23 | 22.25 | 3,364,995 | -1.24(-5.30%) |
Feb 09, 2021 | 23.88 | 23.98 | 23.06 | 23.50 | 2,073,751 | -0.41(-1.74%) |
Feb 08, 2021 | 25.09 | 25.12 | 23.35 | 23.91 | 3,340,940 | -1.01(-4.06%) |
Feb 05, 2021 | 24.82 | 25.10 | 24.62 | 24.93 | 2,284,070 | +0.41(+1.65%) |
Feb 04, 2021 | 24.12 | 24.81 | 24.10 | 24.52 | 2,070,626 | +0.40(+1.64%) |
Feb 03, 2021 | 23.88 | 24.32 | 23.70 | 24.12 | 1,348,087 | +0.24(+1.01%) |
Feb 02, 2021 | 23.75 | 24.40 | 23.54 | 23.88 | 2,008,871 | +0.19(+0.81%) |