Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.92 | 24.14 | 23.22 | 23.23 | 1,690,766 | -1.06(-4.38%) |
Apr 29, 2021 | 25.69 | 25.93 | 24.24 | 24.29 | 1,475,773 | -1.15(-4.51%) |
Apr 28, 2021 | 26.09 | 26.11 | 24.88 | 25.44 | 1,245,198 | +0.04(+0.14%) |
Apr 27, 2021 | 24.96 | 25.45 | 24.82 | 25.40 | 788,140 | +0.35(+1.39%) |
Apr 26, 2021 | 25.66 | 26.02 | 25.04 | 25.05 | 1,259,587 | -0.38(-1.48%) |
Apr 23, 2021 | 24.94 | 25.70 | 24.68 | 25.43 | 1,290,677 | +0.84(+3.40%) |
Apr 22, 2021 | 24.81 | 25.09 | 24.39 | 24.59 | 1,287,199 | -0.07(-0.30%) |
Apr 21, 2021 | 23.57 | 24.70 | 23.26 | 24.67 | 885,792 | +1.04(+4.39%) |
Apr 20, 2021 | 24.05 | 24.14 | 23.13 | 23.63 | 877,366 | -0.64(-2.65%) |
Apr 19, 2021 | 24.29 | 24.57 | 23.94 | 24.27 | 1,259,759 | -0.24(-0.97%) |
Apr 16, 2021 | 24.71 | 25.01 | 24.23 | 24.51 | 853,552 | +0.05(+0.19%) |
Apr 15, 2021 | 24.45 | 24.63 | 24.04 | 24.47 | 860,618 | +0.15(+0.60%) |
Apr 14, 2021 | 23.57 | 24.36 | 23.55 | 24.32 | 1,205,795 | +0.85(+3.64%) |
Apr 13, 2021 | 24.59 | 24.64 | 23.16 | 23.47 | 1,068,861 | -1.00(-4.09%) |
Apr 12, 2021 | 23.88 | 24.48 | 23.59 | 24.47 | 1,363,153 | +0.75(+3.17%) |
Apr 09, 2021 | 23.29 | 23.77 | 22.78 | 23.71 | 2,424,281 | +1.31(+5.86%) |
Apr 08, 2021 | 22.27 | 22.55 | 21.80 | 22.40 | 2,252,328 | +0.10(+0.45%) |
Apr 07, 2021 | 22.82 | 23.04 | 22.08 | 22.30 | 1,428,012 | -0.69(-3.00%) |
Apr 06, 2021 | 22.56 | 23.15 | 22.50 | 22.99 | 1,744,745 | +0.39(+1.75%) |
Apr 05, 2021 | 22.97 | 23.20 | 22.46 | 22.59 | 889,870 | +0.04(+0.16%) |
Apr 01, 2021 | 22.44 | 22.58 | 22.06 | 22.56 | 1,367,797 | +0.22(+0.99%) |
Mar 31, 2021 | 22.89 | 22.95 | 22.29 | 22.34 | 1,169,864 | -0.30(-1.34%) |
Mar 30, 2021 | 21.86 | 22.71 | 21.85 | 22.64 | 1,080,581 | +0.89(+4.09%) |
Mar 29, 2021 | 22.48 | 22.59 | 21.72 | 21.75 | 1,107,483 | -0.74(-3.31%) |
Mar 26, 2021 | 22.20 | 22.53 | 21.63 | 22.49 | 1,056,265 | +1.11(+5.20%) |
Mar 25, 2021 | 20.38 | 21.56 | 19.85 | 21.38 | 1,344,013 | +0.63(+3.05%) |
Mar 24, 2021 | 21.83 | 22.10 | 20.74 | 20.75 | 1,466,908 | -0.62(-2.92%) |
Mar 23, 2021 | 21.89 | 22.30 | 21.11 | 21.37 | 1,643,712 | -1.15(-5.10%) |
Mar 22, 2021 | 23.15 | 23.15 | 22.12 | 22.52 | 1,518,120 | -0.71(-3.04%) |
Mar 19, 2021 | 23.49 | 23.70 | 22.82 | 23.23 | 2,750,953 | -0.27(-1.13%) |
Mar 18, 2021 | 24.36 | 24.81 | 23.38 | 23.49 | 918,512 | -1.13(-4.59%) |
Mar 17, 2021 | 23.78 | 24.65 | 23.71 | 24.62 | 736,933 | +0.62(+2.60%) |
Mar 16, 2021 | 24.41 | 24.50 | 23.64 | 24.00 | 875,130 | -0.60(-2.43%) |
Mar 15, 2021 | 24.93 | 25.22 | 24.01 | 24.59 | 1,182,147 | -0.06(-0.26%) |
Mar 12, 2021 | 24.14 | 24.92 | 23.94 | 24.66 | 1,267,693 | +0.77(+3.23%) |
Mar 11, 2021 | 24.01 | 24.25 | 23.62 | 23.89 | 938,017 | +0.05(+0.23%) |
Mar 10, 2021 | 23.28 | 24.18 | 23.23 | 23.83 | 884,821 | +0.64(+2.77%) |
Mar 09, 2021 | 23.29 | 23.64 | 22.65 | 23.19 | 1,489,736 | +0.26(+1.12%) |
Mar 08, 2021 | 22.69 | 23.21 | 22.27 | 22.93 | 1,562,411 | +0.60(+2.67%) |
Mar 05, 2021 | 22.04 | 22.35 | 20.77 | 22.34 | 2,137,149 | +0.82(+3.80%) |
Mar 04, 2021 | 22.32 | 22.80 | 20.82 | 21.52 | 1,370,662 | -0.82(-3.66%) |
Mar 03, 2021 | 22.51 | 23.58 | 22.34 | 22.34 | 1,377,788 | +0.11(+0.49%) |
Mar 02, 2021 | 22.25 | 22.73 | 22.05 | 22.23 | 1,164,179 | -0.09(-0.41%) |
Mar 01, 2021 | 22.36 | 22.88 | 21.83 | 22.32 | 2,042,073 | +0.55(+2.52%) |
Feb 26, 2021 | 21.77 | 22.12 | 20.96 | 21.77 | 1,035,560 | +0.15(+0.68%) |
Feb 25, 2021 | 22.99 | 23.09 | 21.58 | 21.62 | 1,066,415 | -1.14(-5.02%) |
Feb 24, 2021 | 21.51 | 22.89 | 21.11 | 22.77 | 1,699,015 | +1.44(+6.78%) |
Feb 23, 2021 | 21.02 | 21.69 | 20.47 | 21.32 | 2,190,849 | +0.01(+0.04%) |
Feb 22, 2021 | 20.10 | 21.48 | 19.95 | 21.31 | 1,903,798 | +0.94(+4.62%) |
Feb 19, 2021 | 19.89 | 20.65 | 19.63 | 20.37 | 1,951,137 | +1.18(+6.15%) |
Feb 18, 2021 | 19.65 | 20.35 | 18.85 | 19.19 | 2,065,247 | -1.66(-7.98%) |
Feb 17, 2021 | 20.40 | 20.96 | 20.12 | 20.85 | 1,147,664 | +0.16(+0.80%) |
Feb 16, 2021 | 20.68 | 20.84 | 20.43 | 20.69 | 835,991 | +0.27(+1.34%) |
Feb 12, 2021 | 20.31 | 20.58 | 20.09 | 20.42 | 963,810 | -0.16(-0.80%) |
Feb 11, 2021 | 21.10 | 21.44 | 20.12 | 20.58 | 1,303,478 | -0.42(-2.00%) |
Feb 10, 2021 | 21.69 | 21.69 | 20.73 | 21.00 | 1,067,327 | -0.42(-1.96%) |
Feb 09, 2021 | 21.39 | 21.58 | 21.04 | 21.42 | 1,819,191 | -0.09(-0.42%) |
Feb 08, 2021 | 20.35 | 21.55 | 20.27 | 21.51 | 1,569,518 | +1.34(+6.66%) |
Feb 05, 2021 | 20.79 | 20.79 | 20.07 | 20.17 | 2,398,917 | +0.33(+1.66%) |
Feb 04, 2021 | 19.66 | 19.93 | 19.49 | 19.84 | 2,649,149 | +0.28(+1.45%) |
Feb 03, 2021 | 18.84 | 19.58 | 18.82 | 19.56 | 1,254,004 | +0.68(+3.58%) |
Feb 02, 2021 | 18.51 | 19.01 | 18.31 | 18.88 | 1,204,249 | +0.70(+3.87%) |