Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.33 | 26.36 | 26.30 | 26.36 | 5,604,900 | +0.03(+0.11%) |
Apr 29, 2021 | 26.27 | 26.34 | 26.25 | 26.33 | 7,964,485 | -0.03(-0.11%) |
Apr 28, 2021 | 26.32 | 26.36 | 26.28 | 26.36 | 4,170,620 | +0.03(+0.11%) |
Apr 27, 2021 | 26.38 | 26.40 | 26.32 | 26.33 | 4,289,295 | -0.08(-0.28%) |
Apr 26, 2021 | 26.42 | 26.43 | 26.40 | 26.41 | 8,270,469 | -0.02(-0.06%) |
Apr 23, 2021 | 26.43 | 26.44 | 26.38 | 26.42 | 11,536,600 | -0.01(-0.04%) |
Apr 22, 2021 | 26.42 | 26.44 | 26.37 | 26.43 | 14,949,017 | +0.03(+0.11%) |
Apr 21, 2021 | 26.41 | 26.42 | 26.37 | 26.40 | 13,976,559 | -0.01(-0.04%) |
Apr 20, 2021 | 26.34 | 26.41 | 26.33 | 26.41 | 16,229,803 | +0.05(+0.19%) |
Apr 19, 2021 | 26.33 | 26.38 | 26.32 | 26.36 | 19,570,388 | -0.01(-0.04%) |
Apr 16, 2021 | 26.35 | 26.40 | 26.35 | 26.37 | 11,809,300 | -0.06(-0.23%) |
Apr 15, 2021 | 26.37 | 26.46 | 26.36 | 26.43 | 5,471,773 | +0.13(+0.49%) |
Apr 14, 2021 | 26.30 | 26.31 | 26.27 | 26.30 | 3,348,027 | -0.02(-0.09%) |
Apr 13, 2021 | 26.25 | 26.32 | 26.25 | 26.32 | 4,118,591 | +0.06(+0.25%) |
Apr 12, 2021 | 26.25 | 26.26 | 26.23 | 26.26 | 5,018,069 | -0.01(-0.06%) |
Apr 09, 2021 | 26.25 | 26.31 | 26.24 | 26.27 | 3,598,100 | -0.03(-0.11%) |
Apr 08, 2021 | 26.27 | 26.31 | 26.26 | 26.30 | 3,683,829 | +0.05(+0.21%) |
Apr 07, 2021 | 26.27 | 26.30 | 26.24 | 26.25 | 5,367,354 | -0.02(-0.10%) |
Apr 06, 2021 | 26.22 | 26.28 | 26.22 | 26.27 | 2,937,424 | +0.08(+0.32%) |
Apr 05, 2021 | 26.18 | 26.20 | 26.14 | 26.19 | 4,322,806 | -0.05(-0.21%) |
Apr 01, 2021 | 26.19 | 26.25 | 26.19 | 26.25 | 4,042,100 | +0.05(+0.21%) |
Mar 31, 2021 | 26.19 | 26.21 | 26.14 | 26.19 | 4,671,421 | -0.00(-0.02%) |
Mar 30, 2021 | 26.16 | 26.22 | 26.14 | 26.20 | 5,051,789 | +0.01(+0.04%) |
Mar 29, 2021 | 26.26 | 26.26 | 26.16 | 26.18 | 3,419,723 | -0.07(-0.25%) |
Mar 26, 2021 | 26.25 | 26.29 | 26.23 | 26.25 | 2,834,600 | -0.04(-0.15%) |
Mar 25, 2021 | 26.34 | 26.35 | 26.27 | 26.29 | 3,978,449 | -0.03(-0.11%) |
Mar 24, 2021 | 26.27 | 26.34 | 26.26 | 26.32 | 4,640,635 | +0.05(+0.19%) |
Mar 23, 2021 | 26.25 | 26.30 | 26.23 | 26.27 | 11,171,289 | +0.05(+0.21%) |
Mar 22, 2021 | 26.18 | 26.23 | 26.18 | 26.21 | 4,337,754 | +0.07(+0.27%) |
Mar 19, 2021 | 26.09 | 26.16 | 26.09 | 26.14 | 3,227,800 | +0.03(+0.11%) |
Mar 18, 2021 | 26.08 | 26.14 | 26.07 | 26.11 | 4,520,477 | -0.09(-0.34%) |
Mar 17, 2021 | 26.18 | 26.24 | 26.14 | 26.20 | 4,228,161 | -0.04(-0.13%) |
Mar 16, 2021 | 26.26 | 26.28 | 26.21 | 26.24 | 4,161,478 | -0.02(-0.06%) |
Mar 15, 2021 | 26.23 | 26.27 | 26.23 | 26.25 | 7,068,542 | +0.04(+0.17%) |
Mar 12, 2021 | 26.22 | 26.23 | 26.19 | 26.21 | 8,674,800 | -0.16(-0.63%) |
Mar 11, 2021 | 26.37 | 26.40 | 26.34 | 26.38 | 3,973,151 | -0.02(-0.08%) |
Mar 10, 2021 | 26.37 | 26.41 | 26.36 | 26.39 | 11,768,509 | +0.02(+0.09%) |
Mar 09, 2021 | 26.35 | 26.38 | 26.33 | 26.37 | 2,620,865 | +0.10(+0.36%) |
Mar 08, 2021 | 26.32 | 26.34 | 26.27 | 26.27 | 5,265,361 | -0.09(-0.32%) |
Mar 05, 2021 | 26.30 | 26.38 | 26.30 | 26.36 | 3,312,200 | +0.00(+0.00%) |
Mar 04, 2021 | 26.43 | 26.45 | 26.32 | 26.36 | 3,894,474 | -0.08(-0.30%) |
Mar 03, 2021 | 26.42 | 26.45 | 26.39 | 26.44 | 3,356,591 | -0.08(-0.30%) |
Mar 02, 2021 | 26.47 | 26.53 | 26.47 | 26.52 | 3,352,575 | +0.02(+0.08%) |
Mar 01, 2021 | 26.45 | 26.52 | 26.45 | 26.50 | 4,321,526 | -0.10(-0.38%) |
Feb 26, 2021 | 26.44 | 26.60 | 26.38 | 26.60 | 3,881,200 | +0.28(+1.06%) |
Feb 25, 2021 | 26.46 | 26.48 | 26.21 | 26.32 | 6,348,809 | -0.25(-0.94%) |
Feb 24, 2021 | 26.49 | 26.58 | 26.48 | 26.57 | 2,977,301 | -0.04(-0.17%) |
Feb 23, 2021 | 26.60 | 26.65 | 26.58 | 26.61 | 4,321,521 | -0.01(-0.04%) |
Feb 22, 2021 | 26.65 | 26.70 | 26.60 | 26.62 | 2,724,683 | -0.05(-0.21%) |
Feb 19, 2021 | 26.71 | 26.73 | 26.65 | 26.68 | 2,623,000 | -0.09(-0.35%) |
Feb 18, 2021 | 26.73 | 26.79 | 26.72 | 26.77 | 4,401,859 | -0.03(-0.09%) |
Feb 17, 2021 | 26.79 | 26.81 | 26.75 | 26.80 | 5,035,903 | +0.04(+0.15%) |
Feb 16, 2021 | 26.78 | 26.80 | 26.73 | 26.76 | 7,191,178 | -0.12(-0.45%) |
Feb 12, 2021 | 26.92 | 26.93 | 26.88 | 26.88 | 3,116,300 | -0.10(-0.35%) |
Feb 11, 2021 | 27.00 | 27.01 | 26.96 | 26.98 | 4,510,021 | -0.04(-0.13%) |
Feb 10, 2021 | 26.97 | 27.01 | 26.97 | 27.01 | 3,531,372 | +0.06(+0.20%) |
Feb 09, 2021 | 26.96 | 26.99 | 26.94 | 26.95 | 4,023,920 | +0.01(+0.06%) |
Feb 08, 2021 | 26.94 | 26.98 | 26.92 | 26.94 | 3,567,115 | +0.01(+0.04%) |
Feb 05, 2021 | 26.98 | 27.00 | 26.92 | 26.93 | 4,157,900 | -0.04(-0.15%) |
Feb 04, 2021 | 26.98 | 26.99 | 26.95 | 26.97 | 3,715,288 | -0.02(-0.07%) |
Feb 03, 2021 | 27.03 | 27.04 | 26.99 | 26.99 | 5,053,177 | -0.07(-0.26%) |
Feb 02, 2021 | 27.06 | 27.07 | 27.04 | 27.06 | 4,064,196 | -0.06(-0.22%) |