Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.87 | 27.15 | 26.86 | 26.90 | 1,064,300 | -0.22(-0.81%) |
Apr 29, 2021 | 26.52 | 27.14 | 26.48 | 27.12 | 1,230,130 | +0.59(+2.22%) |
Apr 28, 2021 | 25.90 | 26.73 | 25.64 | 26.53 | 1,538,561 | +0.74(+2.87%) |
Apr 27, 2021 | 25.84 | 26.02 | 25.56 | 25.79 | 1,012,722 | -0.11(-0.42%) |
Apr 26, 2021 | 25.22 | 26.01 | 25.06 | 25.90 | 1,180,612 | +0.82(+3.27%) |
Apr 23, 2021 | 25.34 | 25.37 | 24.96 | 25.08 | 1,287,400 | -0.16(-0.63%) |
Apr 22, 2021 | 26.00 | 26.16 | 25.15 | 25.24 | 1,476,603 | -0.80(-3.07%) |
Apr 21, 2021 | 26.24 | 26.44 | 26.00 | 26.04 | 765,145 | -0.15(-0.57%) |
Apr 20, 2021 | 26.29 | 26.53 | 26.13 | 26.19 | 667,904 | -0.18(-0.68%) |
Apr 19, 2021 | 26.49 | 26.59 | 26.18 | 26.37 | 929,609 | -0.10(-0.38%) |
Apr 16, 2021 | 26.40 | 26.64 | 26.38 | 26.47 | 501,800 | +0.17(+0.65%) |
Apr 15, 2021 | 26.12 | 26.33 | 25.87 | 26.30 | 845,329 | +0.41(+1.58%) |
Apr 14, 2021 | 25.85 | 26.07 | 25.78 | 25.89 | 1,192,208 | +0.10(+0.39%) |
Apr 13, 2021 | 25.83 | 26.20 | 25.71 | 25.79 | 842,389 | -0.02(-0.08%) |
Apr 12, 2021 | 25.89 | 25.98 | 25.66 | 25.81 | 528,066 | +0.00(+0.00%) |
Apr 09, 2021 | 25.72 | 25.86 | 25.42 | 25.81 | 802,800 | +0.10(+0.39%) |
Apr 08, 2021 | 25.80 | 25.91 | 25.52 | 25.71 | 1,130,045 | -0.09(-0.35%) |
Apr 07, 2021 | 26.03 | 26.27 | 25.77 | 25.80 | 753,215 | -0.32(-1.23%) |
Apr 06, 2021 | 25.49 | 26.20 | 25.41 | 26.12 | 1,141,584 | +0.49(+1.91%) |
Apr 05, 2021 | 26.08 | 26.29 | 25.53 | 25.63 | 584,635 | -0.16(-0.62%) |
Apr 01, 2021 | 25.64 | 25.90 | 25.57 | 25.79 | 733,100 | +0.13(+0.51%) |
Mar 31, 2021 | 25.30 | 25.93 | 25.30 | 25.66 | 975,034 | +0.28(+1.10%) |
Mar 30, 2021 | 25.50 | 25.52 | 25.09 | 25.38 | 854,345 | -0.17(-0.67%) |
Mar 29, 2021 | 26.03 | 26.29 | 25.48 | 25.55 | 762,446 | -0.55(-2.11%) |
Mar 26, 2021 | 26.12 | 26.25 | 25.73 | 26.10 | 917,900 | +0.01(+0.04%) |
Mar 25, 2021 | 25.56 | 26.19 | 25.41 | 26.09 | 811,208 | +0.37(+1.44%) |
Mar 24, 2021 | 26.72 | 26.89 | 25.69 | 25.72 | 980,918 | -0.91(-3.42%) |
Mar 23, 2021 | 26.93 | 27.04 | 26.61 | 26.63 | 739,420 | -0.30(-1.11%) |
Mar 22, 2021 | 26.76 | 27.01 | 26.25 | 26.93 | 943,008 | +0.61(+2.30%) |
Mar 19, 2021 | 26.19 | 26.87 | 26.19 | 26.32 | 1,958,000 | -0.05(-0.17%) |
Mar 18, 2021 | 26.50 | 26.83 | 26.18 | 26.37 | 1,153,134 | -0.38(-1.44%) |
Mar 17, 2021 | 26.31 | 26.77 | 25.99 | 26.75 | 1,402,874 | +0.32(+1.23%) |
Mar 16, 2021 | 25.83 | 26.54 | 25.81 | 26.43 | 1,390,936 | +0.45(+1.73%) |
Mar 15, 2021 | 25.80 | 26.27 | 25.60 | 25.98 | 1,089,105 | +0.28(+1.09%) |
Mar 12, 2021 | 25.86 | 25.86 | 25.46 | 25.70 | 665,200 | +0.09(+0.35%) |
Mar 11, 2021 | 25.15 | 25.82 | 25.07 | 25.61 | 1,252,286 | +0.39(+1.55%) |
Mar 10, 2021 | 24.68 | 25.35 | 24.60 | 25.22 | 1,367,376 | +0.68(+2.77%) |
Mar 09, 2021 | 23.74 | 24.91 | 23.74 | 24.54 | 1,141,471 | +0.39(+1.61%) |
Mar 08, 2021 | 24.23 | 24.50 | 23.76 | 24.15 | 1,818,892 | +0.27(+1.13%) |
Mar 05, 2021 | 23.98 | 24.02 | 23.19 | 23.88 | 1,567,500 | +0.12(+0.53%) |
Mar 04, 2021 | 24.27 | 24.32 | 23.64 | 23.75 | 1,966,397 | -0.60(-2.44%) |
Mar 03, 2021 | 24.91 | 24.91 | 24.24 | 24.35 | 1,199,469 | -0.33(-1.34%) |
Mar 02, 2021 | 24.61 | 24.97 | 24.46 | 24.68 | 1,716,880 | +0.06(+0.24%) |
Mar 01, 2021 | 24.96 | 24.97 | 24.19 | 24.62 | 1,826,016 | -0.00(-0.02%) |
Feb 26, 2021 | 24.36 | 24.82 | 23.98 | 24.62 | 4,032,400 | +0.25(+1.05%) |
Feb 25, 2021 | 25.32 | 25.32 | 24.29 | 24.37 | 1,989,616 | -0.53(-2.13%) |
Feb 24, 2021 | 25.31 | 25.47 | 24.80 | 24.90 | 2,024,326 | -0.38(-1.50%) |
Feb 23, 2021 | 25.44 | 25.65 | 24.89 | 25.28 | 1,632,147 | -0.35(-1.37%) |
Feb 22, 2021 | 26.59 | 26.60 | 25.58 | 25.63 | 1,522,254 | -0.94(-3.54%) |
Feb 19, 2021 | 26.09 | 26.66 | 25.97 | 26.57 | 1,880,800 | +0.53(+2.04%) |
Feb 18, 2021 | 25.99 | 26.15 | 25.73 | 26.04 | 2,261,075 | -0.13(-0.50%) |
Feb 17, 2021 | 26.25 | 26.49 | 25.69 | 26.17 | 2,260,653 | -0.08(-0.30%) |
Feb 16, 2021 | 25.10 | 26.58 | 25.10 | 26.25 | 3,241,564 | +1.17(+4.67%) |
Feb 12, 2021 | 25.21 | 25.34 | 24.97 | 25.08 | 1,672,200 | -0.15(-0.59%) |
Feb 11, 2021 | 25.13 | 25.25 | 24.83 | 25.23 | 1,469,720 | +0.13(+0.52%) |
Feb 10, 2021 | 25.01 | 25.50 | 24.84 | 25.10 | 1,812,211 | +0.29(+1.17%) |
Feb 09, 2021 | 24.94 | 24.94 | 24.32 | 24.81 | 2,530,703 | -0.17(-0.68%) |
Feb 08, 2021 | 24.90 | 25.16 | 24.75 | 24.98 | 1,738,956 | +0.36(+1.46%) |
Feb 05, 2021 | 24.62 | 24.68 | 24.46 | 24.62 | 1,219,800 | +0.16(+0.65%) |
Feb 04, 2021 | 24.28 | 24.61 | 24.11 | 24.46 | 1,696,583 | +0.18(+0.74%) |
Feb 03, 2021 | 24.36 | 24.49 | 24.06 | 24.28 | 1,462,676 | +0.25(+1.04%) |
Feb 02, 2021 | 24.20 | 24.39 | 23.98 | 24.03 | 2,123,517 | +0.00(+0.00%) |