Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.48 | 23.58 | 22.96 | 23.05 | 882,437 | -0.57(-2.42%) |
Apr 29, 2021 | 23.35 | 23.68 | 23.24 | 23.62 | 1,168,900 | +0.35(+1.50%) |
Apr 28, 2021 | 23.62 | 23.62 | 23.26 | 23.27 | 525,799 | -0.40(-1.68%) |
Apr 27, 2021 | 23.52 | 23.74 | 23.25 | 23.67 | 771,050 | +0.13(+0.54%) |
Apr 26, 2021 | 23.60 | 23.79 | 23.49 | 23.54 | 607,267 | -0.05(-0.21%) |
Apr 23, 2021 | 23.51 | 23.76 | 23.11 | 23.59 | 942,229 | +0.12(+0.50%) |
Apr 22, 2021 | 22.91 | 23.74 | 22.83 | 23.48 | 3,080,068 | +0.57(+2.50%) |
Apr 21, 2021 | 22.75 | 23.38 | 22.75 | 22.90 | 2,157,518 | +0.16(+0.68%) |
Apr 20, 2021 | 22.93 | 23.14 | 22.62 | 22.75 | 1,133,239 | -0.19(-0.85%) |
Apr 19, 2021 | 22.70 | 22.98 | 22.43 | 22.94 | 2,541,251 | +0.22(+0.98%) |
Apr 16, 2021 | 22.43 | 22.95 | 21.94 | 22.72 | 2,136,921 | +0.41(+1.83%) |
Apr 15, 2021 | 21.83 | 22.41 | 21.80 | 22.31 | 1,777,853 | +0.51(+2.36%) |
Apr 14, 2021 | 22.13 | 22.37 | 21.67 | 21.80 | 888,799 | -0.38(-1.71%) |
Apr 13, 2021 | 22.28 | 22.49 | 22.00 | 22.18 | 1,072,760 | -0.06(-0.26%) |
Apr 12, 2021 | 22.56 | 22.57 | 22.14 | 22.23 | 1,072,955 | -0.36(-1.59%) |
Apr 09, 2021 | 22.46 | 22.67 | 22.19 | 22.59 | 1,612,098 | +0.13(+0.56%) |
Apr 08, 2021 | 22.53 | 22.60 | 22.24 | 22.47 | 1,360,346 | -0.02(-0.09%) |
Apr 07, 2021 | 22.90 | 23.12 | 22.28 | 22.49 | 2,187,276 | -0.37(-1.61%) |
Apr 06, 2021 | 22.78 | 22.93 | 22.43 | 22.85 | 3,203,534 | +0.10(+0.43%) |
Apr 05, 2021 | 22.86 | 23.19 | 22.73 | 22.76 | 1,884,939 | +0.02(+0.09%) |
Apr 01, 2021 | 23.20 | 23.22 | 22.54 | 22.74 | 1,946,723 | -0.36(-1.55%) |
Mar 31, 2021 | 23.28 | 23.55 | 23.03 | 23.10 | 2,055,126 | -0.10(-0.42%) |
Mar 30, 2021 | 23.71 | 23.71 | 22.98 | 23.19 | 1,607,050 | -0.44(-1.85%) |
Mar 29, 2021 | 23.92 | 23.98 | 23.49 | 23.63 | 1,247,459 | -0.42(-1.73%) |
Mar 26, 2021 | 24.04 | 24.89 | 23.81 | 24.05 | 2,007,855 | +0.43(+1.81%) |
Mar 25, 2021 | 23.32 | 23.66 | 23.00 | 23.62 | 1,251,872 | +0.16(+0.66%) |
Mar 24, 2021 | 23.20 | 23.74 | 23.05 | 23.47 | 1,265,744 | +0.19(+0.83%) |
Mar 23, 2021 | 23.49 | 23.88 | 22.95 | 23.27 | 3,725,365 | -0.54(-2.28%) |
Mar 22, 2021 | 23.43 | 23.95 | 23.10 | 23.81 | 3,086,493 | +0.33(+1.40%) |
Mar 19, 2021 | 22.89 | 23.70 | 22.73 | 23.48 | 7,543,605 | +0.55(+2.41%) |
Mar 18, 2021 | 23.65 | 23.72 | 22.79 | 22.93 | 3,349,253 | -0.82(-3.47%) |
Mar 17, 2021 | 23.28 | 23.79 | 23.21 | 23.76 | 3,085,506 | +0.38(+1.62%) |
Mar 16, 2021 | 22.95 | 23.63 | 22.95 | 23.38 | 2,921,508 | +0.43(+1.86%) |
Mar 15, 2021 | 22.06 | 23.05 | 21.90 | 22.95 | 2,104,170 | +0.95(+4.32%) |
Mar 12, 2021 | 21.72 | 22.34 | 21.68 | 22.00 | 1,248,711 | +0.28(+1.30%) |
Mar 11, 2021 | 21.66 | 21.83 | 21.33 | 21.72 | 2,924,311 | +0.37(+1.73%) |
Mar 10, 2021 | 21.67 | 21.90 | 21.34 | 21.35 | 2,299,289 | -0.35(-1.61%) |
Mar 09, 2021 | 21.48 | 22.26 | 21.34 | 21.70 | 2,163,517 | +0.40(+1.87%) |
Mar 08, 2021 | 21.81 | 22.03 | 21.15 | 21.30 | 1,895,510 | -0.28(-1.30%) |
Mar 05, 2021 | 21.74 | 21.92 | 20.96 | 21.58 | 2,088,573 | -0.02(-0.09%) |
Mar 04, 2021 | 22.54 | 22.62 | 21.45 | 21.60 | 1,807,460 | -0.91(-4.05%) |
Mar 03, 2021 | 22.50 | 22.79 | 22.37 | 22.51 | 938,791 | +0.04(+0.17%) |
Mar 02, 2021 | 22.07 | 22.84 | 21.95 | 22.48 | 1,448,914 | +0.41(+1.85%) |
Mar 01, 2021 | 21.42 | 22.16 | 20.70 | 22.07 | 1,730,838 | +0.86(+4.07%) |
Feb 26, 2021 | 21.87 | 21.90 | 21.16 | 21.21 | 2,505,669 | -0.71(-3.23%) |
Feb 25, 2021 | 22.12 | 22.55 | 21.81 | 21.91 | 1,408,002 | -0.11(-0.48%) |
Feb 24, 2021 | 22.88 | 22.99 | 22.00 | 22.02 | 1,455,761 | -0.91(-3.98%) |
Feb 23, 2021 | 22.72 | 23.05 | 22.49 | 22.93 | 2,184,292 | +0.10(+0.42%) |
Feb 22, 2021 | 22.89 | 23.21 | 22.72 | 22.83 | 1,846,126 | +0.00(+0.00%) |
Feb 19, 2021 | 22.90 | 23.12 | 22.64 | 22.83 | 2,206,919 | -0.14(-0.59%) |
Feb 18, 2021 | 23.10 | 23.22 | 22.92 | 22.97 | 1,430,162 | -0.17(-0.75%) |
Feb 17, 2021 | 23.13 | 23.22 | 22.81 | 23.15 | 1,424,646 | +0.10(+0.42%) |
Feb 16, 2021 | 22.75 | 23.19 | 22.48 | 23.05 | 2,345,593 | +0.26(+1.15%) |
Feb 12, 2021 | 23.08 | 23.09 | 22.50 | 22.79 | 5,163,600 | +0.67(+3.03%) |
Feb 11, 2021 | 22.58 | 22.92 | 21.94 | 22.12 | 2,710,257 | -0.25(-1.13%) |
Feb 10, 2021 | 23.71 | 23.71 | 22.35 | 22.37 | 3,347,469 | -1.25(-5.30%) |
Feb 09, 2021 | 24.01 | 24.11 | 23.18 | 23.62 | 2,062,950 | -0.42(-1.74%) |
Feb 08, 2021 | 25.22 | 25.25 | 23.48 | 24.04 | 3,323,539 | -1.02(-4.06%) |
Feb 05, 2021 | 24.95 | 25.23 | 24.75 | 25.06 | 2,272,174 | +0.41(+1.65%) |
Feb 04, 2021 | 24.25 | 24.94 | 24.22 | 24.65 | 2,059,841 | +0.40(+1.64%) |
Feb 03, 2021 | 24.01 | 24.45 | 23.83 | 24.25 | 1,341,066 | +0.24(+1.01%) |
Feb 02, 2021 | 23.87 | 24.53 | 23.66 | 24.01 | 1,998,409 | +0.19(+0.81%) |