Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.98 | 23.07 | 22.82 | 23.03 | 5,297,059 | +0.00(+0.00%) |
Apr 29, 2021 | 22.96 | 23.06 | 22.85 | 23.03 | 4,722,061 | +0.25(+1.10%) |
Apr 28, 2021 | 22.58 | 22.86 | 22.51 | 22.78 | 7,425,417 | +0.29(+1.27%) |
Apr 27, 2021 | 22.24 | 22.53 | 22.17 | 22.49 | 4,737,705 | +0.29(+1.32%) |
Apr 26, 2021 | 22.14 | 22.22 | 22.11 | 22.20 | 4,480,707 | +0.05(+0.24%) |
Apr 23, 2021 | 22.24 | 22.24 | 21.98 | 22.14 | 3,999,092 | +0.05(+0.22%) |
Apr 22, 2021 | 22.27 | 22.30 | 22.08 | 22.10 | 5,551,160 | -0.19(-0.86%) |
Apr 21, 2021 | 21.82 | 22.31 | 21.82 | 22.29 | 3,874,305 | +0.32(+1.44%) |
Apr 20, 2021 | 22.24 | 22.29 | 21.93 | 21.97 | 6,480,283 | -0.35(-1.55%) |
Apr 19, 2021 | 22.36 | 22.44 | 22.21 | 22.32 | 4,427,366 | +0.04(+0.16%) |
Apr 16, 2021 | 22.39 | 22.39 | 22.13 | 22.28 | 8,392,817 | +0.01(+0.03%) |
Apr 15, 2021 | 22.20 | 22.27 | 22.13 | 22.27 | 3,756,883 | +0.13(+0.59%) |
Apr 14, 2021 | 22.00 | 22.24 | 21.97 | 22.14 | 4,420,471 | +0.21(+0.98%) |
Apr 13, 2021 | 21.99 | 22.04 | 21.84 | 21.93 | 4,937,169 | +0.00(+0.00%) |
Apr 12, 2021 | 22.05 | 22.16 | 21.84 | 21.93 | 3,690,503 | -0.09(-0.41%) |
Apr 09, 2021 | 22.17 | 22.20 | 21.92 | 22.02 | 4,566,251 | -0.14(-0.62%) |
Apr 08, 2021 | 21.84 | 22.16 | 21.77 | 22.16 | 5,339,899 | +0.22(+1.01%) |
Apr 07, 2021 | 21.95 | 22.08 | 21.87 | 21.93 | 3,692,417 | -0.02(-0.08%) |
Apr 06, 2021 | 22.09 | 22.10 | 21.89 | 21.95 | 4,513,453 | -0.13(-0.57%) |
Apr 05, 2021 | 22.04 | 22.08 | 21.87 | 22.08 | 3,993,551 | +0.09(+0.41%) |
Apr 01, 2021 | 21.92 | 22.00 | 21.69 | 21.99 | 3,995,072 | +0.26(+1.18%) |
Mar 31, 2021 | 21.92 | 21.95 | 21.62 | 21.73 | 6,289,574 | -0.14(-0.66%) |
Mar 30, 2021 | 22.00 | 22.05 | 21.83 | 21.87 | 6,070,263 | -0.33(-1.51%) |
Mar 29, 2021 | 22.15 | 22.27 | 21.98 | 22.21 | 8,884,226 | +0.07(+0.32%) |
Mar 26, 2021 | 22.05 | 22.18 | 21.96 | 22.14 | 7,007,414 | +0.24(+1.09%) |
Mar 25, 2021 | 21.95 | 21.98 | 21.60 | 21.90 | 6,587,321 | -0.08(-0.38%) |
Mar 24, 2021 | 21.70 | 22.12 | 21.64 | 21.98 | 7,100,475 | +0.37(+1.71%) |
Mar 23, 2021 | 21.53 | 21.80 | 21.45 | 21.61 | 7,514,650 | -0.04(-0.19%) |
Mar 22, 2021 | 21.67 | 21.77 | 21.61 | 21.65 | 7,667,843 | +0.00(+0.00%) |
Mar 19, 2021 | 21.44 | 21.75 | 21.24 | 21.65 | 5,995,874 | +0.26(+1.20%) |
Mar 18, 2021 | 21.66 | 21.80 | 21.33 | 21.40 | 5,488,077 | -0.47(-2.16%) |
Mar 17, 2021 | 21.64 | 21.95 | 21.56 | 21.87 | 4,927,216 | +0.11(+0.49%) |
Mar 16, 2021 | 21.83 | 21.84 | 21.56 | 21.76 | 6,196,219 | -0.09(-0.41%) |
Mar 15, 2021 | 21.79 | 21.87 | 21.67 | 21.85 | 5,639,850 | +0.11(+0.52%) |
Mar 12, 2021 | 21.70 | 21.83 | 21.60 | 21.74 | 13,361,239 | +0.04(+0.19%) |
Mar 11, 2021 | 21.59 | 21.75 | 21.51 | 21.70 | 9,037,064 | +0.26(+1.20%) |
Mar 10, 2021 | 21.31 | 21.55 | 21.28 | 21.44 | 9,708,084 | +0.17(+0.81%) |
Mar 09, 2021 | 21.48 | 21.59 | 21.25 | 21.27 | 5,868,491 | -0.14(-0.64%) |
Mar 08, 2021 | 21.19 | 21.46 | 21.10 | 21.40 | 6,508,204 | +0.24(+1.16%) |
Mar 05, 2021 | 21.21 | 21.30 | 20.93 | 21.16 | 11,149,720 | +0.14(+0.68%) |
Mar 04, 2021 | 21.02 | 21.32 | 20.84 | 21.01 | 11,683,399 | +0.04(+0.17%) |
Mar 03, 2021 | 20.91 | 21.16 | 20.61 | 20.98 | 9,550,512 | +0.07(+0.34%) |
Mar 02, 2021 | 20.80 | 21.04 | 20.76 | 20.91 | 6,269,752 | +0.16(+0.78%) |
Mar 01, 2021 | 20.54 | 20.89 | 20.38 | 20.75 | 7,707,511 | +0.56(+2.78%) |
Feb 26, 2021 | 20.73 | 20.78 | 20.17 | 20.18 | 8,982,589 | -0.70(-3.34%) |
Feb 25, 2021 | 21.41 | 21.48 | 20.88 | 20.88 | 18,754,558 | -0.46(-2.15%) |
Feb 24, 2021 | 21.27 | 21.44 | 21.05 | 21.34 | 10,981,485 | +0.08(+0.36%) |
Feb 23, 2021 | 21.00 | 21.28 | 20.64 | 21.27 | 10,066,418 | +0.33(+1.60%) |
Feb 22, 2021 | 20.75 | 21.09 | 20.60 | 20.93 | 11,714,953 | +0.24(+1.15%) |
Feb 19, 2021 | 20.63 | 20.73 | 20.49 | 20.69 | 5,743,785 | +0.12(+0.58%) |
Feb 18, 2021 | 20.56 | 20.65 | 20.34 | 20.57 | 8,547,769 | -0.04(-0.17%) |
Feb 17, 2021 | 20.73 | 20.85 | 20.52 | 20.61 | 8,436,006 | -0.14(-0.69%) |
Feb 16, 2021 | 20.86 | 20.98 | 20.70 | 20.75 | 13,066,849 | +0.11(+0.55%) |
Feb 12, 2021 | 20.73 | 20.79 | 20.47 | 20.64 | 29,200,324 | -0.30(-1.45%) |
Feb 11, 2021 | 21.19 | 21.21 | 20.78 | 20.94 | 14,551,483 | +0.29(+1.42%) |
Feb 10, 2021 | 20.56 | 20.69 | 20.49 | 20.65 | 6,542,337 | +0.20(+0.98%) |
Feb 09, 2021 | 20.51 | 20.52 | 20.29 | 20.45 | 12,011,241 | -0.05(-0.22%) |
Feb 08, 2021 | 20.32 | 20.56 | 20.21 | 20.49 | 5,499,363 | +0.37(+1.82%) |
Feb 05, 2021 | 20.33 | 20.33 | 20.03 | 20.13 | 6,304,512 | -0.06(-0.28%) |
Feb 04, 2021 | 19.99 | 20.20 | 19.78 | 20.19 | 11,226,774 | +0.24(+1.20%) |
Feb 03, 2021 | 19.77 | 20.04 | 19.68 | 19.95 | 8,054,616 | +0.23(+1.16%) |
Feb 02, 2021 | 19.62 | 19.81 | 19.54 | 19.72 | 5,557,371 | +0.34(+1.77%) |