Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.47 | 23.59 | 23.31 | 23.59 | 6,352,557 | +0.24(+1.01%) |
Apr 29, 2021 | 23.09 | 23.50 | 23.09 | 23.36 | 6,942,323 | +0.34(+1.46%) |
Apr 28, 2021 | 23.03 | 23.17 | 22.83 | 23.02 | 4,972,334 | +0.05(+0.20%) |
Apr 27, 2021 | 23.03 | 23.08 | 22.83 | 22.98 | 4,421,204 | -0.10(-0.43%) |
Apr 26, 2021 | 23.23 | 23.23 | 22.99 | 23.08 | 3,091,565 | -0.04(-0.19%) |
Apr 23, 2021 | 23.06 | 23.46 | 23.01 | 23.12 | 3,578,528 | -0.16(-0.69%) |
Apr 22, 2021 | 23.45 | 23.59 | 23.27 | 23.28 | 3,619,197 | -0.12(-0.50%) |
Apr 21, 2021 | 23.58 | 23.64 | 23.13 | 23.40 | 6,237,151 | -0.13(-0.57%) |
Apr 20, 2021 | 23.22 | 23.62 | 23.14 | 23.53 | 4,675,371 | +0.40(+1.71%) |
Apr 19, 2021 | 23.10 | 23.23 | 22.93 | 23.14 | 3,990,790 | +0.11(+0.47%) |
Apr 16, 2021 | 23.06 | 23.29 | 23.01 | 23.03 | 4,380,827 | +0.04(+0.16%) |
Apr 15, 2021 | 22.70 | 23.11 | 22.56 | 22.99 | 4,652,300 | +0.29(+1.27%) |
Apr 14, 2021 | 22.11 | 22.83 | 22.07 | 22.71 | 16,421,130 | +0.67(+3.06%) |
Apr 13, 2021 | 21.31 | 22.32 | 21.11 | 22.03 | 18,744,558 | -0.22(-0.97%) |
Apr 12, 2021 | 22.28 | 22.36 | 22.15 | 22.25 | 2,138,273 | +0.04(+0.16%) |
Apr 09, 2021 | 22.22 | 22.42 | 22.07 | 22.21 | 2,375,303 | +0.05(+0.24%) |
Apr 08, 2021 | 22.20 | 22.28 | 22.02 | 22.16 | 3,761,494 | +0.02(+0.08%) |
Apr 07, 2021 | 22.06 | 22.19 | 22.01 | 22.14 | 2,242,498 | +0.10(+0.45%) |
Apr 06, 2021 | 21.83 | 22.06 | 21.77 | 22.04 | 2,272,714 | +0.08(+0.37%) |
Apr 05, 2021 | 21.67 | 22.04 | 21.67 | 21.96 | 2,694,212 | +0.32(+1.50%) |
Apr 01, 2021 | 21.63 | 21.67 | 21.41 | 21.64 | 2,249,707 | -0.04(-0.17%) |
Mar 31, 2021 | 21.50 | 21.74 | 21.43 | 21.67 | 3,272,335 | +0.11(+0.50%) |
Mar 30, 2021 | 21.65 | 21.65 | 21.33 | 21.57 | 2,539,252 | -0.14(-0.66%) |
Mar 29, 2021 | 21.43 | 21.83 | 21.32 | 21.71 | 3,824,402 | +0.31(+1.47%) |
Mar 26, 2021 | 21.91 | 21.91 | 21.17 | 21.39 | 5,145,637 | -0.50(-2.30%) |
Mar 25, 2021 | 21.57 | 21.99 | 21.45 | 21.90 | 4,388,661 | +0.43(+2.01%) |
Mar 24, 2021 | 21.06 | 21.65 | 21.01 | 21.47 | 7,505,273 | +0.32(+1.53%) |
Mar 23, 2021 | 21.03 | 21.31 | 20.84 | 21.14 | 6,464,121 | +0.09(+0.43%) |
Mar 22, 2021 | 21.61 | 21.61 | 20.80 | 21.05 | 5,172,614 | -0.24(-1.14%) |
Mar 19, 2021 | 21.21 | 21.57 | 21.07 | 21.30 | 11,470,359 | +0.11(+0.51%) |
Mar 18, 2021 | 21.06 | 21.40 | 20.92 | 21.19 | 7,204,797 | +0.11(+0.51%) |
Mar 17, 2021 | 21.08 | 21.41 | 20.94 | 21.08 | 9,176,132 | +0.00(+0.00%) |
Mar 16, 2021 | 20.66 | 21.12 | 20.63 | 21.08 | 6,187,790 | +0.38(+1.82%) |
Mar 15, 2021 | 20.37 | 20.94 | 20.30 | 20.70 | 4,522,233 | +0.43(+2.13%) |
Mar 12, 2021 | 20.07 | 20.44 | 20.03 | 20.27 | 4,365,364 | +0.31(+1.58%) |
Mar 11, 2021 | 19.82 | 20.21 | 19.79 | 19.96 | 3,996,151 | +0.06(+0.32%) |
Mar 10, 2021 | 19.75 | 20.05 | 19.72 | 19.89 | 5,732,223 | +0.09(+0.45%) |
Mar 09, 2021 | 19.82 | 19.88 | 19.65 | 19.80 | 6,266,805 | -0.01(-0.05%) |
Mar 08, 2021 | 19.76 | 19.92 | 19.59 | 19.81 | 7,551,582 | +0.16(+0.82%) |
Mar 05, 2021 | 19.42 | 19.76 | 19.34 | 19.65 | 5,514,191 | +0.32(+1.67%) |
Mar 04, 2021 | 19.45 | 19.73 | 19.19 | 19.33 | 6,052,581 | -0.06(-0.32%) |
Mar 03, 2021 | 19.48 | 19.52 | 18.98 | 19.39 | 6,002,612 | -0.18(-0.92%) |
Mar 02, 2021 | 19.79 | 19.80 | 19.46 | 19.57 | 4,394,384 | -0.21(-1.05%) |
Mar 01, 2021 | 19.72 | 19.99 | 19.56 | 19.78 | 4,465,543 | +0.36(+1.85%) |
Feb 26, 2021 | 20.01 | 20.01 | 19.36 | 19.42 | 5,580,382 | -0.46(-2.31%) |
Feb 25, 2021 | 19.95 | 20.16 | 19.81 | 19.88 | 3,896,946 | -0.06(-0.32%) |
Feb 24, 2021 | 20.32 | 20.35 | 19.93 | 19.94 | 3,585,614 | -0.39(-1.90%) |
Feb 23, 2021 | 20.28 | 20.50 | 20.01 | 20.32 | 2,625,267 | +0.21(+1.03%) |
Feb 22, 2021 | 20.50 | 20.59 | 19.79 | 20.12 | 2,962,150 | -0.41(-2.01%) |
Feb 19, 2021 | 20.57 | 20.88 | 20.38 | 20.53 | 3,778,769 | +0.00(+0.00%) |
Feb 18, 2021 | 20.40 | 20.71 | 20.24 | 20.53 | 2,872,324 | +0.15(+0.75%) |
Feb 17, 2021 | 20.33 | 20.48 | 19.84 | 20.38 | 2,220,621 | +0.26(+1.30%) |
Feb 16, 2021 | 20.17 | 20.39 | 20.07 | 20.12 | 3,362,257 | -0.13(-0.67%) |
Feb 12, 2021 | 20.42 | 20.58 | 20.14 | 20.25 | 2,199,869 | -0.20(-0.97%) |
Feb 11, 2021 | 20.14 | 20.47 | 20.14 | 20.45 | 3,111,083 | +0.25(+1.25%) |
Feb 10, 2021 | 20.25 | 20.31 | 20.04 | 20.20 | 2,350,355 | +0.10(+0.49%) |
Feb 09, 2021 | 20.14 | 20.17 | 19.81 | 20.10 | 2,096,067 | +0.04(+0.18%) |
Feb 08, 2021 | 20.32 | 20.38 | 19.96 | 20.06 | 2,297,374 | -0.23(-1.15%) |
Feb 05, 2021 | 20.34 | 20.43 | 20.16 | 20.30 | 3,224,624 | +0.04(+0.18%) |
Feb 04, 2021 | 19.75 | 20.27 | 19.59 | 20.26 | 3,581,207 | +0.45(+2.25%) |
Feb 03, 2021 | 19.97 | 20.02 | 19.68 | 19.82 | 2,378,182 | -0.19(-0.93%) |
Feb 02, 2021 | 19.83 | 20.24 | 19.66 | 20.00 | 3,728,007 | +0.22(+1.13%) |