Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.81 | 28.21 | 27.20 | 27.25 | 1,346,832 | -0.87(-3.08%) |
Apr 29, 2021 | 28.73 | 29.06 | 27.89 | 28.11 | 1,175,554 | -0.16(-0.57%) |
Apr 28, 2021 | 28.16 | 28.46 | 27.93 | 28.27 | 900,948 | +0.29(+1.03%) |
Apr 27, 2021 | 28.02 | 28.26 | 27.71 | 27.99 | 784,946 | -0.24(-0.86%) |
Apr 26, 2021 | 27.12 | 28.36 | 27.12 | 28.23 | 1,517,240 | +1.16(+4.30%) |
Apr 23, 2021 | 26.22 | 27.16 | 26.15 | 27.07 | 1,020,072 | +1.00(+3.84%) |
Apr 22, 2021 | 26.80 | 26.88 | 25.97 | 26.06 | 910,457 | -0.70(-2.63%) |
Apr 21, 2021 | 26.11 | 26.93 | 26.11 | 26.77 | 844,925 | +0.51(+1.96%) |
Apr 20, 2021 | 26.74 | 26.82 | 25.41 | 26.25 | 1,492,637 | -0.68(-2.51%) |
Apr 19, 2021 | 27.37 | 27.53 | 26.79 | 26.93 | 1,155,879 | -0.24(-0.90%) |
Apr 16, 2021 | 27.49 | 27.92 | 27.04 | 27.17 | 1,320,230 | +0.14(+0.50%) |
Apr 15, 2021 | 27.06 | 27.21 | 26.70 | 27.04 | 1,079,181 | +0.31(+1.15%) |
Apr 14, 2021 | 25.84 | 26.89 | 25.84 | 26.73 | 1,328,709 | +0.76(+2.92%) |
Apr 13, 2021 | 26.24 | 26.46 | 25.61 | 25.97 | 1,314,561 | -0.21(-0.79%) |
Apr 12, 2021 | 25.26 | 26.18 | 25.22 | 26.18 | 1,582,918 | +1.06(+4.20%) |
Apr 09, 2021 | 24.74 | 25.13 | 24.56 | 25.13 | 1,526,949 | +0.38(+1.53%) |
Apr 08, 2021 | 25.74 | 25.81 | 24.70 | 24.75 | 1,520,368 | -0.97(-3.79%) |
Apr 07, 2021 | 25.98 | 26.07 | 25.59 | 25.72 | 811,209 | -0.24(-0.94%) |
Apr 06, 2021 | 26.21 | 26.42 | 25.60 | 25.97 | 1,324,640 | -0.19(-0.72%) |
Apr 05, 2021 | 25.81 | 26.19 | 25.73 | 26.15 | 1,440,854 | +0.71(+2.80%) |
Apr 01, 2021 | 25.39 | 25.59 | 25.14 | 25.44 | 1,108,634 | +0.26(+1.04%) |
Mar 31, 2021 | 25.29 | 26.12 | 25.12 | 25.18 | 2,342,459 | +0.12(+0.47%) |
Mar 30, 2021 | 25.59 | 25.71 | 24.51 | 25.06 | 1,892,029 | -0.39(-1.52%) |
Mar 29, 2021 | 24.86 | 25.69 | 24.81 | 25.45 | 1,891,972 | +0.50(+1.99%) |
Mar 26, 2021 | 24.01 | 25.00 | 23.74 | 24.95 | 1,440,714 | +1.24(+5.21%) |
Mar 25, 2021 | 22.10 | 23.87 | 22.07 | 23.72 | 1,630,406 | +1.30(+5.79%) |
Mar 24, 2021 | 22.83 | 23.38 | 22.41 | 22.42 | 1,004,613 | -0.16(-0.72%) |
Mar 23, 2021 | 23.97 | 24.18 | 22.21 | 22.58 | 2,437,249 | -1.71(-7.02%) |
Mar 22, 2021 | 23.92 | 24.49 | 23.38 | 24.29 | 1,503,904 | +0.32(+1.32%) |
Mar 19, 2021 | 24.23 | 24.26 | 23.37 | 23.97 | 2,181,356 | -0.23(-0.97%) |
Mar 18, 2021 | 24.76 | 25.22 | 24.14 | 24.21 | 1,440,568 | -0.59(-2.37%) |
Mar 17, 2021 | 23.91 | 24.81 | 23.80 | 24.79 | 1,389,833 | +0.99(+4.17%) |
Mar 16, 2021 | 24.00 | 24.06 | 23.03 | 23.80 | 2,152,616 | -0.26(-1.09%) |
Mar 15, 2021 | 26.23 | 26.23 | 23.16 | 24.06 | 5,043,139 | -1.87(-7.20%) |
Mar 12, 2021 | 24.67 | 26.04 | 24.54 | 25.93 | 2,236,111 | +1.25(+5.08%) |
Mar 11, 2021 | 24.55 | 25.29 | 24.27 | 24.67 | 1,713,835 | +0.37(+1.52%) |
Mar 10, 2021 | 23.24 | 24.52 | 23.22 | 24.30 | 1,131,509 | +1.06(+4.58%) |
Mar 09, 2021 | 23.97 | 24.21 | 22.97 | 23.24 | 1,832,110 | -0.53(-2.24%) |
Mar 08, 2021 | 24.82 | 25.01 | 23.73 | 23.77 | 2,218,898 | -0.95(-3.83%) |
Mar 05, 2021 | 23.97 | 24.77 | 23.34 | 24.72 | 2,860,813 | +1.19(+5.06%) |
Mar 04, 2021 | 23.05 | 24.23 | 22.91 | 23.53 | 3,918,022 | +0.52(+2.27%) |
Mar 03, 2021 | 22.10 | 23.10 | 22.04 | 23.01 | 3,270,982 | +0.97(+4.42%) |
Mar 02, 2021 | 21.66 | 22.26 | 21.64 | 22.03 | 1,670,866 | +0.37(+1.71%) |
Mar 01, 2021 | 21.75 | 21.93 | 21.58 | 21.66 | 1,386,024 | +0.43(+2.04%) |
Feb 26, 2021 | 21.53 | 21.74 | 21.02 | 21.23 | 2,152,648 | -0.15(-0.72%) |
Feb 25, 2021 | 22.31 | 22.47 | 21.34 | 21.38 | 2,245,837 | -1.04(-4.63%) |
Feb 24, 2021 | 22.37 | 22.70 | 22.05 | 22.42 | 2,011,031 | +0.11(+0.48%) |
Feb 23, 2021 | 22.38 | 22.52 | 21.53 | 22.31 | 1,713,524 | -0.40(-1.77%) |
Feb 22, 2021 | 23.16 | 23.34 | 22.55 | 22.71 | 2,488,024 | -0.46(-2.00%) |
Feb 19, 2021 | 22.37 | 23.42 | 22.37 | 23.18 | 2,368,324 | +0.98(+4.43%) |
Feb 18, 2021 | 22.97 | 23.38 | 22.17 | 22.20 | 2,029,101 | -0.97(-4.20%) |
Feb 17, 2021 | 23.55 | 24.07 | 23.14 | 23.17 | 1,580,401 | -0.36(-1.52%) |
Feb 16, 2021 | 23.40 | 24.02 | 23.32 | 23.53 | 2,493,327 | +0.18(+0.76%) |
Feb 12, 2021 | 25.38 | 25.38 | 22.79 | 23.35 | 2,980,278 | -1.21(-4.91%) |
Feb 11, 2021 | 24.07 | 24.66 | 23.54 | 24.55 | 1,908,084 | +0.59(+2.46%) |
Feb 10, 2021 | 24.70 | 24.71 | 23.86 | 23.96 | 829,828 | -0.41(-1.69%) |
Feb 09, 2021 | 24.46 | 24.68 | 23.96 | 24.38 | 662,090 | -0.21(-0.87%) |
Feb 08, 2021 | 24.89 | 25.14 | 24.41 | 24.59 | 1,042,324 | +0.06(+0.25%) |
Feb 05, 2021 | 24.22 | 24.74 | 23.99 | 24.53 | 970,437 | +0.59(+2.46%) |
Feb 04, 2021 | 23.55 | 24.25 | 23.31 | 23.94 | 883,934 | +0.29(+1.21%) |
Feb 03, 2021 | 23.42 | 23.87 | 23.29 | 23.65 | 925,909 | +0.01(+0.04%) |
Feb 02, 2021 | 24.24 | 24.37 | 23.27 | 23.64 | 1,110,454 | -0.26(-1.08%) |