Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.99 | 25.25 | 24.24 | 24.75 | 16,833,100 | -0.35(-1.39%) |
Apr 29, 2021 | 25.03 | 25.47 | 24.87 | 25.10 | 2,032,652 | +0.23(+0.92%) |
Apr 28, 2021 | 24.72 | 25.27 | 24.60 | 24.87 | 3,036,080 | +0.68(+2.81%) |
Apr 27, 2021 | 24.28 | 24.68 | 24.10 | 24.19 | 2,086,351 | -0.24(-0.98%) |
Apr 26, 2021 | 25.15 | 25.26 | 24.34 | 24.43 | 1,699,141 | -0.49(-1.97%) |
Apr 23, 2021 | 24.84 | 25.26 | 24.68 | 24.92 | 1,837,900 | +0.15(+0.61%) |
Apr 22, 2021 | 24.99 | 25.15 | 24.74 | 24.77 | 1,201,920 | -0.22(-0.88%) |
Apr 21, 2021 | 24.49 | 25.34 | 24.49 | 24.99 | 1,647,106 | +0.37(+1.50%) |
Apr 20, 2021 | 24.26 | 24.68 | 24.26 | 24.62 | 1,389,520 | +0.19(+0.78%) |
Apr 19, 2021 | 24.89 | 24.90 | 24.30 | 24.43 | 1,564,379 | -0.22(-0.89%) |
Apr 16, 2021 | 24.76 | 24.88 | 24.58 | 24.65 | 1,053,700 | +0.13(+0.53%) |
Apr 15, 2021 | 24.17 | 24.62 | 24.07 | 24.52 | 934,439 | +0.31(+1.28%) |
Apr 14, 2021 | 24.30 | 24.53 | 24.07 | 24.21 | 1,398,110 | -0.06(-0.25%) |
Apr 13, 2021 | 24.05 | 24.52 | 24.01 | 24.27 | 1,680,348 | +0.03(+0.12%) |
Apr 12, 2021 | 24.71 | 24.87 | 24.21 | 24.24 | 1,695,858 | -0.38(-1.54%) |
Apr 09, 2021 | 24.48 | 24.71 | 24.27 | 24.62 | 1,208,100 | +0.01(+0.04%) |
Apr 08, 2021 | 24.33 | 24.62 | 23.91 | 24.61 | 2,064,842 | +0.36(+1.48%) |
Apr 07, 2021 | 23.68 | 24.27 | 23.60 | 24.25 | 3,639,934 | +0.61(+2.58%) |
Apr 06, 2021 | 22.93 | 23.69 | 22.89 | 23.64 | 2,201,011 | +0.65(+2.83%) |
Apr 05, 2021 | 23.19 | 23.38 | 22.98 | 22.99 | 1,603,403 | -0.07(-0.30%) |
Apr 01, 2021 | 22.69 | 23.08 | 22.45 | 23.06 | 2,157,500 | +0.48(+2.13%) |
Mar 31, 2021 | 23.00 | 23.23 | 22.35 | 22.58 | 1,900,416 | -0.36(-1.57%) |
Mar 30, 2021 | 22.52 | 23.02 | 22.38 | 22.94 | 6,025,049 | +0.27(+1.19%) |
Mar 29, 2021 | 22.21 | 22.80 | 22.21 | 22.67 | 2,147,901 | +0.42(+1.89%) |
Mar 26, 2021 | 22.62 | 22.72 | 22.00 | 22.25 | 2,453,700 | -0.33(-1.46%) |
Mar 25, 2021 | 22.40 | 22.70 | 22.14 | 22.58 | 2,259,977 | +0.17(+0.76%) |
Mar 24, 2021 | 22.65 | 22.98 | 22.32 | 22.41 | 5,223,925 | -0.15(-0.66%) |
Mar 23, 2021 | 22.60 | 22.98 | 22.25 | 22.56 | 5,688,137 | -0.23(-1.01%) |
Mar 22, 2021 | 22.64 | 22.98 | 22.36 | 22.79 | 3,629,189 | +0.22(+0.97%) |
Mar 19, 2021 | 21.52 | 22.70 | 21.13 | 22.57 | 7,677,700 | +1.06(+4.93%) |
Mar 18, 2021 | 22.40 | 22.60 | 21.49 | 21.51 | 11,595,672 | -0.99(-4.40%) |
Mar 17, 2021 | 25.18 | 25.18 | 22.00 | 22.50 | 12,748,276 | -5.32(-19.12%) |
Mar 16, 2021 | 28.14 | 28.26 | 27.70 | 27.82 | 378,220 | -0.82(-2.86%) |
Mar 15, 2021 | 27.96 | 28.64 | 27.77 | 28.64 | 587,533 | +0.71(+2.54%) |
Mar 12, 2021 | 27.73 | 28.31 | 27.61 | 27.93 | 874,100 | +0.47(+1.71%) |
Mar 11, 2021 | 28.55 | 28.95 | 27.23 | 27.46 | 1,152,835 | -1.34(-4.65%) |
Mar 10, 2021 | 28.10 | 29.24 | 27.76 | 28.80 | 1,801,064 | +0.75(+2.67%) |
Mar 09, 2021 | 28.10 | 29.02 | 27.90 | 28.05 | 1,502,749 | -0.29(-1.02%) |
Mar 08, 2021 | 26.88 | 28.57 | 26.55 | 28.34 | 2,574,487 | +1.66(+6.22%) |
Mar 05, 2021 | 25.33 | 27.14 | 25.33 | 26.68 | 1,922,500 | +1.57(+6.25%) |
Mar 04, 2021 | 25.59 | 26.81 | 24.92 | 25.11 | 1,684,323 | -1.12(-4.27%) |
Mar 03, 2021 | 26.00 | 26.50 | 25.74 | 26.23 | 850,300 | +0.36(+1.39%) |
Mar 02, 2021 | 25.64 | 26.05 | 25.32 | 25.87 | 835,824 | +0.26(+1.02%) |
Mar 01, 2021 | 25.64 | 26.08 | 25.41 | 25.61 | 611,631 | +0.50(+1.99%) |
Feb 26, 2021 | 25.79 | 25.88 | 25.10 | 25.11 | 1,077,000 | -0.40(-1.57%) |
Feb 25, 2021 | 25.48 | 26.50 | 25.30 | 25.51 | 1,093,495 | +0.26(+1.03%) |
Feb 24, 2021 | 25.45 | 25.63 | 24.93 | 25.25 | 1,946,189 | -0.12(-0.47%) |
Feb 23, 2021 | 24.62 | 25.73 | 24.57 | 25.37 | 1,082,974 | +0.87(+3.55%) |
Feb 22, 2021 | 24.19 | 24.51 | 24.06 | 24.50 | 916,281 | +0.24(+0.99%) |
Feb 19, 2021 | 23.92 | 24.39 | 23.76 | 24.26 | 487,900 | +0.34(+1.42%) |
Feb 18, 2021 | 24.16 | 24.34 | 23.90 | 23.92 | 383,950 | -0.02(-0.08%) |
Feb 17, 2021 | 23.63 | 24.09 | 23.45 | 23.94 | 621,563 | +0.39(+1.66%) |
Feb 16, 2021 | 23.77 | 23.87 | 23.48 | 23.55 | 411,943 | -0.11(-0.46%) |
Feb 12, 2021 | 23.49 | 23.87 | 23.36 | 23.66 | 563,100 | +0.17(+0.72%) |
Feb 11, 2021 | 23.44 | 23.58 | 23.05 | 23.49 | 532,613 | +0.01(+0.04%) |
Feb 10, 2021 | 23.74 | 23.92 | 23.33 | 23.48 | 1,148,402 | -0.12(-0.51%) |
Feb 09, 2021 | 22.78 | 23.63 | 22.70 | 23.60 | 852,927 | +0.84(+3.69%) |
Feb 08, 2021 | 23.09 | 23.20 | 22.59 | 22.76 | 540,504 | -0.28(-1.22%) |
Feb 05, 2021 | 22.91 | 23.20 | 22.64 | 23.04 | 593,800 | +0.28(+1.23%) |
Feb 04, 2021 | 22.39 | 22.83 | 22.13 | 22.76 | 854,215 | +0.40(+1.79%) |
Feb 03, 2021 | 22.50 | 22.70 | 21.98 | 22.36 | 755,848 | -0.28(-1.24%) |
Feb 02, 2021 | 23.08 | 23.16 | 22.56 | 22.64 | 764,736 | -0.42(-1.82%) |