Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.84 | 28.06 | 27.37 | 27.59 | 7,215,869 | -1.23(-4.28%) |
Apr 29, 2021 | 29.00 | 29.01 | 28.24 | 28.82 | 6,795,190 | -0.19(-0.65%) |
Apr 28, 2021 | 28.81 | 29.08 | 28.65 | 29.01 | 5,254,318 | +0.09(+0.33%) |
Apr 27, 2021 | 28.76 | 29.31 | 28.74 | 28.92 | 10,976,064 | -0.71(-2.38%) |
Apr 26, 2021 | 29.05 | 29.66 | 29.02 | 29.62 | 8,204,937 | +0.85(+2.95%) |
Apr 23, 2021 | 28.15 | 28.78 | 27.99 | 28.78 | 4,071,486 | +1.33(+4.84%) |
Apr 22, 2021 | 27.74 | 27.90 | 27.22 | 27.45 | 3,904,286 | -0.25(-0.92%) |
Apr 21, 2021 | 26.90 | 27.77 | 26.61 | 27.70 | 4,034,953 | +0.65(+2.40%) |
Apr 20, 2021 | 27.84 | 27.87 | 26.82 | 27.05 | 3,503,561 | -1.08(-3.85%) |
Apr 19, 2021 | 28.14 | 28.49 | 27.90 | 28.14 | 3,118,145 | -0.23(-0.80%) |
Apr 16, 2021 | 28.28 | 28.51 | 28.06 | 28.36 | 3,785,807 | +0.54(+1.93%) |
Apr 15, 2021 | 28.00 | 28.02 | 27.53 | 27.83 | 3,501,041 | -0.10(-0.37%) |
Apr 14, 2021 | 27.51 | 28.29 | 27.51 | 27.93 | 5,375,828 | +0.71(+2.60%) |
Apr 13, 2021 | 27.54 | 27.54 | 27.01 | 27.22 | 3,715,953 | -0.05(-0.17%) |
Apr 12, 2021 | 27.67 | 27.71 | 27.06 | 27.27 | 3,763,645 | -0.02(-0.07%) |
Apr 09, 2021 | 27.19 | 27.53 | 27.15 | 27.29 | 3,619,453 | -0.35(-1.26%) |
Apr 08, 2021 | 27.35 | 27.67 | 27.05 | 27.64 | 4,018,985 | -0.07(-0.24%) |
Apr 07, 2021 | 27.31 | 27.84 | 27.29 | 27.70 | 3,384,126 | +0.24(+0.86%) |
Apr 06, 2021 | 27.68 | 28.08 | 27.27 | 27.47 | 9,162,473 | -1.06(-3.73%) |
Apr 05, 2021 | 28.02 | 28.69 | 27.89 | 28.53 | 5,435,240 | +0.89(+3.20%) |
Apr 01, 2021 | 27.81 | 27.84 | 27.01 | 27.65 | 5,290,533 | +0.17(+0.62%) |
Mar 31, 2021 | 27.44 | 27.90 | 27.18 | 27.48 | 9,743,739 | +0.16(+0.59%) |
Mar 30, 2021 | 26.53 | 27.37 | 26.48 | 27.32 | 6,112,344 | +0.89(+3.35%) |
Mar 29, 2021 | 26.57 | 27.03 | 26.23 | 26.43 | 7,349,467 | -0.76(-2.81%) |
Mar 26, 2021 | 25.31 | 27.20 | 25.31 | 27.19 | 13,303,672 | +2.51(+10.15%) |
Mar 25, 2021 | 24.07 | 24.72 | 23.56 | 24.69 | 6,957,248 | +0.01(+0.04%) |
Mar 24, 2021 | 24.40 | 25.40 | 24.27 | 24.68 | 8,241,183 | +0.98(+4.13%) |
Mar 23, 2021 | 24.85 | 24.95 | 23.66 | 23.70 | 8,909,022 | -1.75(-6.88%) |
Mar 22, 2021 | 26.09 | 26.12 | 25.28 | 25.45 | 4,296,316 | -0.42(-1.64%) |
Mar 19, 2021 | 25.95 | 26.39 | 25.54 | 25.88 | 8,482,795 | +0.53(+2.08%) |
Mar 18, 2021 | 25.57 | 26.16 | 25.10 | 25.35 | 12,279,176 | -0.40(-1.54%) |
Mar 17, 2021 | 25.03 | 25.75 | 24.96 | 25.74 | 9,908,743 | +0.30(+1.18%) |
Mar 16, 2021 | 25.19 | 25.63 | 24.91 | 25.44 | 11,368,348 | -0.10(-0.41%) |
Mar 15, 2021 | 25.40 | 25.64 | 24.98 | 25.55 | 6,965,162 | +0.17(+0.67%) |
Mar 12, 2021 | 24.60 | 25.59 | 24.60 | 25.38 | 10,891,375 | +0.16(+0.64%) |
Mar 11, 2021 | 24.12 | 25.35 | 23.96 | 25.22 | 13,736,694 | +1.81(+7.73%) |
Mar 10, 2021 | 23.18 | 23.52 | 23.04 | 23.41 | 5,941,126 | -0.29(-1.23%) |
Mar 09, 2021 | 23.23 | 23.85 | 22.88 | 23.70 | 4,662,454 | +0.47(+2.03%) |
Mar 08, 2021 | 22.85 | 23.45 | 22.80 | 23.23 | 8,373,662 | +0.09(+0.41%) |
Mar 05, 2021 | 22.97 | 23.34 | 22.20 | 23.13 | 7,487,535 | +0.92(+4.16%) |
Mar 04, 2021 | 23.14 | 23.30 | 21.69 | 22.21 | 7,496,262 | -1.24(-5.30%) |
Mar 03, 2021 | 23.36 | 23.78 | 23.18 | 23.45 | 5,572,699 | -0.23(-0.95%) |
Mar 02, 2021 | 23.03 | 23.82 | 22.95 | 23.68 | 7,526,261 | +0.85(+3.71%) |
Mar 01, 2021 | 22.62 | 22.96 | 22.61 | 22.83 | 3,030,576 | +0.91(+4.17%) |
Feb 26, 2021 | 22.54 | 22.57 | 21.85 | 21.92 | 6,852,480 | -0.44(-1.98%) |
Feb 25, 2021 | 23.49 | 23.60 | 22.26 | 22.36 | 8,106,524 | -0.67(-2.90%) |
Feb 24, 2021 | 22.56 | 23.11 | 22.35 | 23.03 | 5,186,494 | +0.87(+3.91%) |
Feb 23, 2021 | 22.27 | 22.31 | 21.41 | 22.16 | 5,592,055 | -0.43(-1.92%) |
Feb 22, 2021 | 22.32 | 22.90 | 22.32 | 22.60 | 3,457,931 | +0.08(+0.33%) |
Feb 19, 2021 | 21.97 | 22.61 | 21.96 | 22.52 | 4,011,930 | +0.89(+4.14%) |
Feb 18, 2021 | 22.01 | 22.16 | 21.38 | 21.63 | 3,886,624 | -0.65(-2.92%) |
Feb 17, 2021 | 22.57 | 22.59 | 22.08 | 22.28 | 3,023,759 | -0.29(-1.29%) |
Feb 16, 2021 | 22.19 | 22.66 | 22.16 | 22.57 | 4,009,507 | +1.07(+5.00%) |
Feb 12, 2021 | 21.02 | 21.52 | 20.92 | 21.50 | 3,640,791 | +0.19(+0.88%) |
Feb 11, 2021 | 21.73 | 21.99 | 21.16 | 21.31 | 5,000,740 | -0.75(-3.42%) |
Feb 10, 2021 | 22.32 | 22.39 | 21.76 | 22.06 | 4,943,013 | +0.14(+0.64%) |
Feb 09, 2021 | 21.90 | 22.12 | 21.51 | 21.92 | 5,014,715 | +0.21(+0.95%) |
Feb 08, 2021 | 21.76 | 22.10 | 21.49 | 21.71 | 4,420,784 | +0.79(+3.78%) |
Feb 05, 2021 | 21.11 | 21.17 | 20.80 | 20.92 | 3,480,700 | +0.21(+1.00%) |
Feb 04, 2021 | 20.65 | 20.72 | 20.49 | 20.71 | 3,188,160 | +0.34(+1.66%) |
Feb 03, 2021 | 20.43 | 20.55 | 20.28 | 20.37 | 5,127,923 | -0.14(-0.69%) |
Feb 02, 2021 | 20.93 | 21.01 | 20.37 | 20.52 | 3,453,726 | -0.73(-3.46%) |