Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.72 | 28.72 | 28.38 | 28.56 | 5,544,119 | -0.26(-0.91%) |
Apr 29, 2021 | 28.35 | 28.83 | 28.19 | 28.82 | 5,126,979 | +0.82(+2.92%) |
Apr 28, 2021 | 27.51 | 28.30 | 27.27 | 28.00 | 7,053,835 | +1.16(+4.32%) |
Apr 27, 2021 | 26.66 | 27.00 | 26.43 | 26.84 | 4,875,185 | +0.11(+0.40%) |
Apr 26, 2021 | 26.81 | 27.03 | 26.58 | 26.74 | 3,406,910 | +0.00(+0.00%) |
Apr 23, 2021 | 26.81 | 26.97 | 26.63 | 26.74 | 4,392,230 | +0.08(+0.30%) |
Apr 22, 2021 | 27.12 | 27.32 | 26.54 | 26.65 | 5,435,880 | -0.95(-3.45%) |
Apr 21, 2021 | 26.85 | 27.63 | 26.75 | 27.61 | 3,975,016 | +0.61(+2.27%) |
Apr 20, 2021 | 27.35 | 27.50 | 26.83 | 27.00 | 5,157,206 | -0.39(-1.41%) |
Apr 19, 2021 | 27.30 | 27.51 | 27.12 | 27.38 | 3,936,217 | -0.14(-0.52%) |
Apr 16, 2021 | 27.57 | 27.65 | 27.23 | 27.53 | 3,649,205 | +0.15(+0.56%) |
Apr 15, 2021 | 26.99 | 27.73 | 26.91 | 27.37 | 5,906,365 | +0.46(+1.70%) |
Apr 14, 2021 | 26.65 | 27.25 | 26.49 | 26.91 | 5,805,568 | +0.34(+1.29%) |
Apr 13, 2021 | 26.85 | 27.01 | 26.49 | 26.57 | 5,012,558 | -0.40(-1.50%) |
Apr 12, 2021 | 26.54 | 27.09 | 26.43 | 26.98 | 5,348,075 | +0.53(+2.01%) |
Apr 09, 2021 | 26.49 | 26.66 | 26.25 | 26.45 | 2,762,110 | -0.05(-0.17%) |
Apr 08, 2021 | 26.49 | 26.61 | 26.18 | 26.49 | 3,729,499 | -0.06(-0.24%) |
Apr 07, 2021 | 26.79 | 26.87 | 26.29 | 26.56 | 3,059,300 | -0.06(-0.24%) |
Apr 06, 2021 | 26.52 | 26.75 | 26.37 | 26.62 | 3,728,196 | +0.10(+0.37%) |
Apr 05, 2021 | 26.62 | 26.68 | 26.28 | 26.52 | 2,751,510 | +0.12(+0.44%) |
Apr 01, 2021 | 26.22 | 26.40 | 25.94 | 26.40 | 3,313,709 | +0.14(+0.51%) |
Mar 31, 2021 | 26.28 | 26.60 | 25.92 | 26.27 | 5,857,382 | -0.10(-0.38%) |
Mar 30, 2021 | 25.71 | 26.54 | 25.56 | 26.37 | 6,569,110 | +0.85(+3.35%) |
Mar 29, 2021 | 25.52 | 26.05 | 25.08 | 25.51 | 4,882,444 | -0.07(-0.28%) |
Mar 26, 2021 | 25.85 | 25.98 | 25.33 | 25.58 | 6,880,986 | -0.08(-0.32%) |
Mar 25, 2021 | 24.96 | 25.82 | 24.79 | 25.66 | 4,868,833 | +0.63(+2.52%) |
Mar 24, 2021 | 25.59 | 25.81 | 25.03 | 25.03 | 3,993,510 | -0.37(-1.45%) |
Mar 23, 2021 | 25.93 | 26.05 | 25.23 | 25.40 | 4,073,425 | -0.93(-3.52%) |
Mar 22, 2021 | 26.65 | 26.66 | 26.13 | 26.33 | 4,046,170 | -0.29(-1.08%) |
Mar 19, 2021 | 26.53 | 27.05 | 26.23 | 26.62 | 13,222,045 | -0.07(-0.27%) |
Mar 18, 2021 | 26.86 | 27.36 | 26.66 | 26.69 | 4,737,201 | -0.23(-0.87%) |
Mar 17, 2021 | 26.47 | 26.97 | 26.10 | 26.92 | 6,462,892 | +0.58(+2.22%) |
Mar 16, 2021 | 26.32 | 26.38 | 25.84 | 26.34 | 4,159,062 | +0.02(+0.07%) |
Mar 15, 2021 | 26.64 | 26.75 | 26.09 | 26.32 | 4,801,506 | -0.31(-1.18%) |
Mar 12, 2021 | 26.47 | 26.81 | 26.44 | 26.64 | 3,166,750 | +0.29(+1.09%) |
Mar 11, 2021 | 26.17 | 26.67 | 26.07 | 26.35 | 2,782,122 | +0.10(+0.38%) |
Mar 10, 2021 | 25.79 | 26.48 | 25.63 | 26.25 | 4,493,570 | +0.61(+2.39%) |
Mar 09, 2021 | 25.68 | 25.89 | 25.38 | 25.64 | 4,337,672 | -0.04(-0.14%) |
Mar 08, 2021 | 25.45 | 25.92 | 25.29 | 25.67 | 3,911,848 | +0.59(+2.37%) |
Mar 05, 2021 | 24.57 | 25.24 | 24.05 | 25.08 | 4,464,487 | +0.84(+3.45%) |
Mar 04, 2021 | 24.54 | 25.01 | 23.86 | 24.24 | 6,258,229 | -0.30(-1.21%) |
Mar 03, 2021 | 24.39 | 24.79 | 24.29 | 24.54 | 5,980,565 | +0.29(+1.19%) |
Mar 02, 2021 | 23.96 | 24.32 | 23.90 | 24.25 | 4,271,108 | +0.15(+0.63%) |
Mar 01, 2021 | 23.86 | 24.54 | 23.80 | 24.10 | 4,570,432 | +0.60(+2.57%) |
Feb 26, 2021 | 23.36 | 23.81 | 22.98 | 23.50 | 5,805,022 | +0.28(+1.20%) |
Feb 25, 2021 | 24.04 | 24.08 | 23.12 | 23.22 | 3,585,731 | -0.82(-3.41%) |
Feb 24, 2021 | 23.63 | 24.10 | 23.37 | 24.04 | 5,147,620 | +0.37(+1.58%) |
Feb 23, 2021 | 23.71 | 23.81 | 23.16 | 23.66 | 4,179,710 | +0.08(+0.34%) |
Feb 22, 2021 | 22.72 | 23.75 | 22.72 | 23.58 | 4,949,132 | +0.83(+3.64%) |
Feb 19, 2021 | 22.28 | 22.82 | 22.23 | 22.75 | 4,449,410 | +0.67(+3.02%) |
Feb 18, 2021 | 22.43 | 22.43 | 21.94 | 22.09 | 4,451,837 | -0.31(-1.39%) |
Feb 17, 2021 | 22.02 | 22.51 | 21.81 | 22.40 | 2,817,344 | +0.26(+1.17%) |
Feb 16, 2021 | 22.04 | 22.18 | 21.65 | 22.14 | 2,889,962 | +0.21(+0.97%) |
Feb 12, 2021 | 21.72 | 21.96 | 21.69 | 21.93 | 2,316,982 | +0.13(+0.61%) |
Feb 11, 2021 | 21.79 | 21.84 | 21.50 | 21.79 | 4,604,746 | -0.06(-0.29%) |
Feb 10, 2021 | 22.70 | 22.70 | 21.33 | 21.86 | 10,153,232 | -1.55(-6.62%) |
Feb 09, 2021 | 23.56 | 23.62 | 23.15 | 23.40 | 6,220,678 | -0.28(-1.20%) |
Feb 08, 2021 | 23.33 | 23.73 | 23.12 | 23.69 | 5,305,230 | +0.56(+2.42%) |
Feb 05, 2021 | 23.11 | 23.66 | 23.03 | 23.13 | 5,604,700 | +0.15(+0.66%) |
Feb 04, 2021 | 22.71 | 23.10 | 22.67 | 22.98 | 4,107,169 | +0.30(+1.33%) |
Feb 03, 2021 | 22.31 | 22.90 | 22.27 | 22.67 | 3,543,618 | +0.28(+1.27%) |
Feb 02, 2021 | 22.39 | 22.58 | 22.10 | 22.39 | 4,391,204 | +0.29(+1.33%) |