Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.35 | 24.59 | 24.29 | 24.43 | 6,807,249 | +0.22(+0.89%) |
Apr 29, 2021 | 24.05 | 24.21 | 23.94 | 24.21 | 4,724,771 | +0.16(+0.67%) |
Apr 28, 2021 | 24.08 | 24.32 | 23.94 | 24.05 | 5,649,468 | +0.08(+0.34%) |
Apr 27, 2021 | 23.81 | 24.10 | 23.70 | 23.97 | 4,328,216 | +0.32(+1.37%) |
Apr 26, 2021 | 23.94 | 23.94 | 23.65 | 23.65 | 3,181,632 | -0.30(-1.24%) |
Apr 23, 2021 | 23.62 | 23.94 | 23.43 | 23.94 | 4,150,696 | +0.38(+1.60%) |
Apr 22, 2021 | 23.67 | 23.81 | 23.51 | 23.57 | 3,224,342 | -0.11(-0.45%) |
Apr 21, 2021 | 23.46 | 23.73 | 23.22 | 23.67 | 3,224,134 | +0.11(+0.46%) |
Apr 20, 2021 | 23.70 | 23.73 | 23.35 | 23.57 | 3,565,816 | -0.11(-0.45%) |
Apr 19, 2021 | 23.86 | 23.89 | 23.65 | 23.67 | 2,648,466 | -0.16(-0.68%) |
Apr 16, 2021 | 23.81 | 23.94 | 23.79 | 23.83 | 4,254,819 | +0.11(+0.45%) |
Apr 15, 2021 | 23.81 | 23.83 | 23.62 | 23.73 | 3,309,410 | -0.05(-0.23%) |
Apr 14, 2021 | 23.54 | 23.81 | 23.51 | 23.78 | 5,671,109 | +0.22(+0.91%) |
Apr 13, 2021 | 23.48 | 23.59 | 23.30 | 23.57 | 3,275,350 | +0.05(+0.23%) |
Apr 12, 2021 | 23.32 | 23.51 | 23.30 | 23.51 | 2,959,979 | +0.22(+0.92%) |
Apr 09, 2021 | 23.48 | 23.51 | 23.24 | 23.30 | 2,403,031 | -0.19(-0.80%) |
Apr 08, 2021 | 23.35 | 23.48 | 23.22 | 23.48 | 3,087,045 | +0.11(+0.46%) |
Apr 07, 2021 | 23.46 | 23.48 | 23.19 | 23.38 | 4,071,342 | -0.05(-0.23%) |
Apr 06, 2021 | 23.32 | 23.46 | 23.30 | 23.43 | 4,023,406 | +0.05(+0.23%) |
Apr 05, 2021 | 23.51 | 23.54 | 23.22 | 23.38 | 4,796,061 | -0.08(-0.34%) |
Apr 01, 2021 | 23.16 | 23.46 | 23.05 | 23.46 | 4,844,499 | +0.32(+1.40%) |
Mar 31, 2021 | 23.32 | 23.46 | 23.13 | 23.13 | 5,431,489 | -0.32(-1.38%) |
Mar 30, 2021 | 23.13 | 23.51 | 22.97 | 23.46 | 6,165,996 | +0.40(+1.75%) |
Mar 29, 2021 | 23.42 | 23.61 | 23.05 | 23.05 | 6,323,018 | -0.47(-2.01%) |
Mar 26, 2021 | 23.32 | 23.53 | 23.16 | 23.53 | 5,836,683 | +0.29(+1.24%) |
Mar 25, 2021 | 23.08 | 23.34 | 22.56 | 23.24 | 6,678,981 | +0.31(+1.37%) |
Mar 24, 2021 | 23.21 | 23.66 | 22.90 | 22.92 | 7,707,230 | -0.18(-0.79%) |
Mar 23, 2021 | 23.37 | 23.47 | 23.00 | 23.11 | 5,895,502 | -0.29(-1.23%) |
Mar 22, 2021 | 23.47 | 23.55 | 23.21 | 23.40 | 5,524,045 | +0.03(+0.11%) |
Mar 19, 2021 | 23.21 | 23.61 | 22.96 | 23.37 | 9,291,195 | +0.31(+1.37%) |
Mar 18, 2021 | 23.21 | 23.47 | 22.98 | 23.05 | 5,678,689 | -0.18(-0.79%) |
Mar 17, 2021 | 22.82 | 23.29 | 22.71 | 23.24 | 4,219,545 | +0.39(+1.72%) |
Mar 16, 2021 | 22.98 | 23.03 | 22.66 | 22.84 | 3,961,818 | -0.16(-0.68%) |
Mar 15, 2021 | 23.03 | 23.26 | 22.77 | 23.00 | 5,108,195 | +0.08(+0.34%) |
Mar 12, 2021 | 22.58 | 23.03 | 22.54 | 22.92 | 4,387,950 | +0.34(+1.51%) |
Mar 11, 2021 | 22.69 | 22.69 | 22.48 | 22.58 | 5,834,469 | -0.08(-0.35%) |
Mar 10, 2021 | 22.40 | 22.69 | 22.35 | 22.66 | 4,006,444 | +0.34(+1.53%) |
Mar 09, 2021 | 22.56 | 22.58 | 22.24 | 22.32 | 4,059,457 | -0.24(-1.05%) |
Mar 08, 2021 | 21.93 | 22.63 | 21.90 | 22.56 | 8,420,743 | +0.73(+3.37%) |
Mar 05, 2021 | 21.85 | 22.03 | 21.11 | 21.82 | 8,202,042 | +0.08(+0.36%) |
Mar 04, 2021 | 22.08 | 22.21 | 21.45 | 21.74 | 8,120,393 | -0.29(-1.31%) |
Mar 03, 2021 | 22.14 | 22.32 | 22.01 | 22.03 | 4,521,349 | -0.05(-0.24%) |
Mar 02, 2021 | 21.87 | 22.29 | 21.82 | 22.08 | 5,669,019 | +0.21(+0.96%) |
Mar 01, 2021 | 21.98 | 22.32 | 21.87 | 21.87 | 5,338,730 | +0.08(+0.36%) |
Feb 26, 2021 | 21.87 | 22.14 | 21.59 | 21.80 | 6,666,378 | +0.00(+0.00%) |
Feb 25, 2021 | 22.40 | 22.69 | 21.66 | 21.80 | 7,839,815 | -0.58(-2.58%) |
Feb 24, 2021 | 21.95 | 22.37 | 21.90 | 22.37 | 5,139,224 | +0.50(+2.28%) |
Feb 23, 2021 | 21.82 | 21.98 | 21.38 | 21.87 | 4,880,863 | -0.05(-0.24%) |
Feb 22, 2021 | 21.85 | 22.21 | 21.74 | 21.93 | 8,065,211 | +0.05(+0.24%) |
Feb 19, 2021 | 21.64 | 22.14 | 21.64 | 21.87 | 6,263,217 | +0.37(+1.71%) |
Feb 18, 2021 | 21.82 | 21.90 | 21.43 | 21.51 | 7,999,464 | -0.42(-1.91%) |
Feb 17, 2021 | 22.37 | 22.40 | 21.77 | 21.93 | 8,000,625 | -0.50(-2.22%) |
Feb 16, 2021 | 22.40 | 22.42 | 22.16 | 22.42 | 7,253,310 | +0.18(+0.83%) |
Feb 12, 2021 | 22.16 | 22.37 | 22.06 | 22.24 | 5,573,374 | +0.05(+0.24%) |
Feb 11, 2021 | 22.69 | 22.87 | 22.03 | 22.19 | 11,474,395 | -0.52(-2.31%) |
Feb 10, 2021 | 22.53 | 22.82 | 22.48 | 22.71 | 8,135,671 | +0.26(+1.17%) |
Feb 09, 2021 | 22.61 | 22.63 | 22.21 | 22.45 | 5,481,056 | -0.18(-0.81%) |
Feb 08, 2021 | 22.56 | 22.82 | 22.56 | 22.63 | 6,432,935 | +0.16(+0.70%) |
Feb 05, 2021 | 22.21 | 22.53 | 22.15 | 22.48 | 6,000,975 | +0.37(+1.66%) |
Feb 04, 2021 | 21.95 | 22.21 | 21.93 | 22.11 | 5,173,695 | +0.18(+0.84%) |
Feb 03, 2021 | 22.03 | 22.21 | 21.90 | 21.93 | 3,565,385 | -0.08(-0.36%) |
Feb 02, 2021 | 21.85 | 22.08 | 21.77 | 22.01 | 5,608,579 | +0.26(+1.21%) |