Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.71 | 28.71 | 28.37 | 28.55 | 5,547,270 | -0.26(-0.91%) |
Apr 29, 2021 | 28.34 | 28.81 | 28.18 | 28.81 | 5,129,893 | +0.82(+2.92%) |
Apr 28, 2021 | 27.49 | 28.28 | 27.26 | 27.99 | 7,057,845 | +1.16(+4.32%) |
Apr 27, 2021 | 26.65 | 26.99 | 26.41 | 26.83 | 4,877,956 | +0.11(+0.40%) |
Apr 26, 2021 | 26.79 | 27.02 | 26.57 | 26.72 | 3,408,846 | +0.00(+0.00%) |
Apr 23, 2021 | 26.79 | 26.95 | 26.62 | 26.72 | 4,394,726 | +0.08(+0.30%) |
Apr 22, 2021 | 27.11 | 27.30 | 26.53 | 26.64 | 5,438,970 | -0.95(-3.45%) |
Apr 21, 2021 | 26.84 | 27.61 | 26.73 | 27.59 | 3,977,276 | +0.61(+2.27%) |
Apr 20, 2021 | 27.33 | 27.48 | 26.81 | 26.98 | 5,160,137 | -0.39(-1.41%) |
Apr 19, 2021 | 27.29 | 27.49 | 27.11 | 27.37 | 3,938,455 | -0.14(-0.52%) |
Apr 16, 2021 | 27.56 | 27.64 | 27.22 | 27.51 | 3,651,279 | +0.15(+0.56%) |
Apr 15, 2021 | 26.97 | 27.72 | 26.90 | 27.36 | 5,909,722 | +0.46(+1.70%) |
Apr 14, 2021 | 26.63 | 27.23 | 26.48 | 26.90 | 5,808,868 | +0.34(+1.29%) |
Apr 13, 2021 | 26.84 | 26.99 | 26.48 | 26.56 | 5,015,407 | -0.40(-1.50%) |
Apr 12, 2021 | 26.52 | 27.07 | 26.41 | 26.96 | 5,351,115 | +0.53(+2.01%) |
Apr 09, 2021 | 26.48 | 26.65 | 26.23 | 26.43 | 2,763,680 | -0.04(-0.17%) |
Apr 08, 2021 | 26.48 | 26.59 | 26.16 | 26.48 | 3,731,619 | -0.06(-0.24%) |
Apr 07, 2021 | 26.77 | 26.85 | 26.27 | 26.54 | 3,061,039 | -0.06(-0.24%) |
Apr 06, 2021 | 26.50 | 26.74 | 26.35 | 26.60 | 3,730,315 | +0.10(+0.37%) |
Apr 05, 2021 | 26.60 | 26.67 | 26.26 | 26.50 | 2,753,074 | +0.12(+0.44%) |
Apr 01, 2021 | 26.21 | 26.39 | 25.92 | 26.39 | 3,315,593 | +0.13(+0.51%) |
Mar 31, 2021 | 26.26 | 26.59 | 25.90 | 26.25 | 5,860,712 | -0.10(-0.38%) |
Mar 30, 2021 | 25.70 | 26.52 | 25.54 | 26.35 | 6,572,844 | +0.85(+3.35%) |
Mar 29, 2021 | 25.51 | 26.04 | 25.07 | 25.50 | 4,885,219 | -0.07(-0.28%) |
Mar 26, 2021 | 25.84 | 25.96 | 25.32 | 25.57 | 6,884,897 | -0.08(-0.32%) |
Mar 25, 2021 | 24.95 | 25.80 | 24.78 | 25.65 | 4,871,601 | +0.63(+2.52%) |
Mar 24, 2021 | 25.58 | 25.79 | 25.02 | 25.02 | 3,995,780 | -0.37(-1.45%) |
Mar 23, 2021 | 25.91 | 26.04 | 25.22 | 25.39 | 4,075,740 | -0.93(-3.52%) |
Mar 22, 2021 | 26.64 | 26.65 | 26.12 | 26.32 | 4,048,470 | -0.29(-1.08%) |
Mar 19, 2021 | 26.51 | 27.03 | 26.22 | 26.60 | 13,229,561 | -0.07(-0.27%) |
Mar 18, 2021 | 26.85 | 27.35 | 26.65 | 26.68 | 4,739,893 | -0.23(-0.87%) |
Mar 17, 2021 | 26.45 | 26.96 | 26.09 | 26.91 | 6,466,566 | +0.58(+2.22%) |
Mar 16, 2021 | 26.31 | 26.37 | 25.82 | 26.32 | 4,161,426 | +0.02(+0.07%) |
Mar 15, 2021 | 26.62 | 26.74 | 26.07 | 26.31 | 4,804,235 | -0.31(-1.18%) |
Mar 12, 2021 | 26.46 | 26.79 | 26.42 | 26.62 | 3,168,550 | +0.29(+1.09%) |
Mar 11, 2021 | 26.15 | 26.66 | 26.05 | 26.33 | 2,783,703 | +0.10(+0.38%) |
Mar 10, 2021 | 25.78 | 26.46 | 25.61 | 26.23 | 4,496,124 | +0.61(+2.39%) |
Mar 09, 2021 | 25.67 | 25.87 | 25.36 | 25.62 | 4,340,138 | -0.04(-0.14%) |
Mar 08, 2021 | 25.43 | 25.90 | 25.27 | 25.66 | 3,914,072 | +0.59(+2.37%) |
Mar 05, 2021 | 24.55 | 25.22 | 24.03 | 25.07 | 4,467,025 | +0.84(+3.45%) |
Mar 04, 2021 | 24.53 | 24.99 | 23.84 | 24.23 | 6,261,786 | -0.30(-1.21%) |
Mar 03, 2021 | 24.37 | 24.78 | 24.27 | 24.53 | 5,983,964 | +0.29(+1.19%) |
Mar 02, 2021 | 23.94 | 24.30 | 23.89 | 24.24 | 4,273,536 | +0.15(+0.63%) |
Mar 01, 2021 | 23.84 | 24.53 | 23.79 | 24.09 | 4,573,030 | +0.60(+2.57%) |
Feb 26, 2021 | 23.35 | 23.79 | 22.97 | 23.48 | 5,808,322 | +0.28(+1.20%) |
Feb 25, 2021 | 24.02 | 24.07 | 23.11 | 23.20 | 3,587,769 | -0.82(-3.41%) |
Feb 24, 2021 | 23.61 | 24.09 | 23.36 | 24.02 | 5,150,545 | +0.37(+1.58%) |
Feb 23, 2021 | 23.69 | 23.80 | 23.15 | 23.65 | 4,182,086 | +0.08(+0.34%) |
Feb 22, 2021 | 22.71 | 23.74 | 22.71 | 23.57 | 4,951,945 | +0.83(+3.64%) |
Feb 19, 2021 | 22.27 | 22.80 | 22.22 | 22.74 | 4,451,939 | +0.67(+3.02%) |
Feb 18, 2021 | 22.41 | 22.41 | 21.92 | 22.07 | 4,454,367 | -0.31(-1.39%) |
Feb 17, 2021 | 22.00 | 22.50 | 21.80 | 22.39 | 2,818,946 | +0.26(+1.17%) |
Feb 16, 2021 | 22.03 | 22.17 | 21.64 | 22.13 | 2,891,604 | +0.21(+0.97%) |
Feb 12, 2021 | 21.71 | 21.95 | 21.67 | 21.91 | 2,318,299 | +0.13(+0.61%) |
Feb 11, 2021 | 21.78 | 21.83 | 21.49 | 21.78 | 4,607,363 | -0.06(-0.29%) |
Feb 10, 2021 | 22.69 | 22.69 | 21.32 | 21.84 | 10,159,003 | -1.55(-6.62%) |
Feb 09, 2021 | 23.54 | 23.61 | 23.14 | 23.39 | 6,224,213 | -0.28(-1.20%) |
Feb 08, 2021 | 23.32 | 23.71 | 23.11 | 23.68 | 5,308,245 | +0.56(+2.43%) |
Feb 05, 2021 | 23.10 | 23.65 | 23.02 | 23.12 | 5,607,886 | +0.15(+0.66%) |
Feb 04, 2021 | 22.70 | 23.09 | 22.65 | 22.96 | 4,109,503 | +0.30(+1.33%) |
Feb 03, 2021 | 22.30 | 22.88 | 22.25 | 22.66 | 3,545,632 | +0.28(+1.27%) |
Feb 02, 2021 | 22.38 | 22.56 | 22.08 | 22.38 | 4,393,700 | +0.29(+1.33%) |