Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.03 | 27.69 | 26.42 | 26.56 | 2,150,621 | -1.10(-3.98%) |
Apr 29, 2021 | 27.46 | 28.81 | 27.07 | 27.66 | 3,724,131 | +0.81(+3.01%) |
Apr 28, 2021 | 25.73 | 27.22 | 25.64 | 26.85 | 2,343,300 | +1.41(+5.56%) |
Apr 27, 2021 | 25.40 | 25.68 | 24.79 | 25.44 | 2,251,030 | +0.21(+0.85%) |
Apr 26, 2021 | 24.84 | 25.49 | 24.64 | 25.22 | 1,766,363 | +0.16(+0.62%) |
Apr 23, 2021 | 25.29 | 25.35 | 24.60 | 25.07 | 1,699,511 | +0.41(+1.66%) |
Apr 22, 2021 | 25.04 | 25.04 | 24.40 | 24.66 | 1,517,886 | -0.35(-1.40%) |
Apr 21, 2021 | 24.10 | 25.47 | 24.06 | 25.01 | 1,678,533 | +0.11(+0.43%) |
Apr 20, 2021 | 25.84 | 25.84 | 24.42 | 24.90 | 2,243,507 | -0.97(-3.73%) |
Apr 19, 2021 | 26.13 | 26.77 | 25.71 | 25.86 | 1,377,089 | -0.37(-1.41%) |
Apr 16, 2021 | 26.94 | 27.05 | 26.10 | 26.24 | 1,863,933 | -0.53(-1.97%) |
Apr 15, 2021 | 26.63 | 27.03 | 26.04 | 26.76 | 2,224,606 | -0.06(-0.22%) |
Apr 14, 2021 | 25.23 | 27.89 | 25.06 | 26.82 | 2,984,247 | +2.09(+8.44%) |
Apr 13, 2021 | 24.39 | 25.21 | 24.39 | 24.73 | 1,644,487 | +0.16(+0.63%) |
Apr 12, 2021 | 25.27 | 25.76 | 24.50 | 24.58 | 1,338,483 | -0.30(-1.21%) |
Apr 09, 2021 | 24.48 | 26.05 | 24.38 | 24.88 | 3,114,488 | +0.50(+2.04%) |
Apr 08, 2021 | 24.70 | 24.71 | 23.89 | 24.38 | 3,541,535 | -0.82(-3.25%) |
Apr 07, 2021 | 25.35 | 25.69 | 24.84 | 25.20 | 1,569,760 | -0.17(-0.65%) |
Apr 06, 2021 | 25.72 | 26.41 | 25.22 | 25.37 | 1,971,355 | +0.29(+1.17%) |
Apr 05, 2021 | 26.44 | 26.44 | 24.88 | 25.08 | 2,289,080 | -1.58(-5.93%) |
Apr 01, 2021 | 25.54 | 26.83 | 25.32 | 26.65 | 2,301,299 | +1.43(+5.68%) |
Mar 31, 2021 | 25.35 | 25.60 | 24.88 | 25.22 | 1,534,684 | -0.11(-0.42%) |
Mar 30, 2021 | 24.82 | 25.56 | 24.37 | 25.33 | 1,264,706 | +0.18(+0.70%) |
Mar 29, 2021 | 25.72 | 25.88 | 24.47 | 25.15 | 1,553,515 | -0.90(-3.44%) |
Mar 26, 2021 | 26.07 | 26.44 | 25.35 | 26.05 | 1,996,148 | +0.81(+3.21%) |
Mar 25, 2021 | 24.65 | 25.38 | 23.91 | 25.24 | 1,935,916 | -0.13(-0.50%) |
Mar 24, 2021 | 25.38 | 26.31 | 25.11 | 25.37 | 2,142,018 | +1.01(+4.16%) |
Mar 23, 2021 | 24.09 | 25.24 | 23.79 | 24.35 | 2,108,061 | -0.76(-3.03%) |
Mar 22, 2021 | 25.67 | 25.70 | 24.89 | 25.11 | 1,384,947 | -0.81(-3.12%) |
Mar 19, 2021 | 25.11 | 26.08 | 24.63 | 25.92 | 3,456,667 | +1.18(+4.77%) |
Mar 18, 2021 | 26.61 | 26.77 | 24.50 | 24.74 | 3,591,699 | -2.02(-7.54%) |
Mar 17, 2021 | 26.68 | 27.57 | 26.08 | 26.76 | 3,138,517 | +0.07(+0.26%) |
Mar 16, 2021 | 27.81 | 28.03 | 26.61 | 26.69 | 2,527,124 | -1.86(-6.52%) |
Mar 15, 2021 | 28.46 | 28.78 | 27.37 | 28.56 | 2,508,632 | -0.59(-2.04%) |
Mar 12, 2021 | 30.32 | 30.42 | 28.93 | 29.15 | 1,668,226 | -1.05(-3.49%) |
Mar 11, 2021 | 29.96 | 30.76 | 29.79 | 30.20 | 1,734,979 | +0.24(+0.81%) |
Mar 10, 2021 | 29.00 | 30.22 | 28.33 | 29.96 | 1,869,842 | +0.99(+3.43%) |
Mar 09, 2021 | 30.14 | 30.42 | 28.70 | 28.97 | 2,880,432 | -1.05(-3.51%) |
Mar 08, 2021 | 31.20 | 31.58 | 29.26 | 30.02 | 3,454,208 | -0.93(-2.99%) |
Mar 05, 2021 | 29.36 | 31.22 | 29.25 | 30.94 | 4,835,539 | +2.87(+10.21%) |
Mar 04, 2021 | 25.74 | 28.59 | 25.58 | 28.08 | 4,118,508 | +2.58(+10.13%) |
Mar 03, 2021 | 24.57 | 26.29 | 24.57 | 25.49 | 1,916,455 | +1.25(+5.15%) |
Mar 02, 2021 | 24.33 | 25.17 | 24.13 | 24.25 | 1,420,905 | -0.19(-0.76%) |
Mar 01, 2021 | 24.26 | 24.79 | 23.72 | 24.43 | 1,719,538 | +0.86(+3.64%) |
Feb 26, 2021 | 23.76 | 24.13 | 22.28 | 23.57 | 2,071,744 | -0.59(-2.42%) |
Feb 25, 2021 | 25.42 | 25.62 | 23.81 | 24.16 | 2,040,742 | -0.90(-3.58%) |
Feb 24, 2021 | 23.87 | 25.63 | 23.68 | 25.06 | 2,582,516 | +1.18(+4.94%) |
Feb 23, 2021 | 22.99 | 24.07 | 21.36 | 23.88 | 2,919,060 | +1.15(+5.06%) |
Feb 22, 2021 | 22.16 | 23.86 | 22.16 | 22.73 | 2,238,938 | +0.90(+4.11%) |
Feb 19, 2021 | 21.39 | 22.01 | 21.18 | 21.83 | 2,467,158 | +0.56(+2.61%) |
Feb 18, 2021 | 22.33 | 22.55 | 21.07 | 21.27 | 2,948,498 | -1.38(-6.11%) |
Feb 17, 2021 | 22.28 | 23.63 | 21.50 | 22.66 | 5,333,397 | -1.02(-4.32%) |
Feb 16, 2021 | 23.49 | 24.13 | 22.91 | 23.68 | 3,752,607 | +1.24(+5.52%) |
Feb 12, 2021 | 21.36 | 22.87 | 21.16 | 22.44 | 2,713,638 | +0.73(+3.37%) |
Feb 11, 2021 | 22.36 | 22.42 | 21.11 | 21.71 | 1,870,043 | -0.81(-3.59%) |
Feb 10, 2021 | 21.73 | 22.87 | 21.72 | 22.52 | 2,491,879 | +1.03(+4.81%) |
Feb 09, 2021 | 22.17 | 22.17 | 21.40 | 21.49 | 2,385,722 | -1.00(-4.46%) |
Feb 08, 2021 | 20.81 | 22.64 | 20.81 | 22.49 | 2,245,863 | +2.03(+9.91%) |
Feb 05, 2021 | 20.65 | 20.78 | 20.21 | 20.46 | 1,136,084 | +0.18(+0.87%) |
Feb 04, 2021 | 20.28 | 20.54 | 19.54 | 20.29 | 1,318,005 | +0.13(+0.63%) |
Feb 03, 2021 | 18.62 | 20.19 | 18.62 | 20.16 | 2,085,780 | +1.61(+8.67%) |
Feb 02, 2021 | 19.80 | 20.15 | 18.45 | 18.55 | 3,199,211 | -0.62(-3.25%) |