Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.33 | 24.55 | 24.17 | 24.36 | 2,742,255 | -0.29(-1.17%) |
Apr 29, 2021 | 25.02 | 25.09 | 24.40 | 24.65 | 3,352,715 | +0.10(+0.39%) |
Apr 28, 2021 | 24.21 | 24.69 | 24.13 | 24.55 | 6,607,542 | +0.46(+1.93%) |
Apr 27, 2021 | 24.06 | 24.35 | 23.89 | 24.08 | 6,017,879 | +0.19(+0.81%) |
Apr 26, 2021 | 23.70 | 24.08 | 23.64 | 23.89 | 1,508,449 | +0.18(+0.74%) |
Apr 23, 2021 | 23.75 | 23.86 | 23.35 | 23.72 | 2,490,556 | +0.16(+0.68%) |
Apr 22, 2021 | 23.88 | 23.88 | 23.18 | 23.56 | 5,338,583 | -0.32(-1.34%) |
Apr 21, 2021 | 23.14 | 24.03 | 23.14 | 23.88 | 3,359,787 | +0.30(+1.29%) |
Apr 20, 2021 | 24.33 | 24.55 | 23.27 | 23.57 | 3,296,274 | -0.95(-3.86%) |
Apr 19, 2021 | 24.79 | 24.88 | 24.35 | 24.52 | 2,872,837 | -0.21(-0.84%) |
Apr 16, 2021 | 25.07 | 25.24 | 24.71 | 24.73 | 3,193,145 | -0.15(-0.61%) |
Apr 15, 2021 | 25.23 | 25.34 | 24.85 | 24.88 | 2,184,304 | -0.30(-1.21%) |
Apr 14, 2021 | 24.47 | 25.34 | 24.44 | 25.18 | 3,840,880 | +0.88(+3.63%) |
Apr 13, 2021 | 24.54 | 24.74 | 24.29 | 24.30 | 2,688,286 | -0.24(-0.98%) |
Apr 12, 2021 | 24.97 | 24.97 | 24.51 | 24.54 | 3,886,577 | -0.19(-0.78%) |
Apr 09, 2021 | 24.80 | 25.01 | 24.64 | 24.73 | 3,453,576 | -0.07(-0.29%) |
Apr 08, 2021 | 24.46 | 24.89 | 24.10 | 24.81 | 2,591,182 | +0.31(+1.28%) |
Apr 07, 2021 | 24.89 | 25.02 | 24.42 | 24.49 | 2,855,636 | -0.46(-1.86%) |
Apr 06, 2021 | 24.85 | 25.39 | 24.72 | 24.96 | 2,689,228 | +0.25(+1.01%) |
Apr 05, 2021 | 25.13 | 25.26 | 24.57 | 24.71 | 3,820,295 | -0.61(-2.41%) |
Apr 01, 2021 | 24.89 | 25.34 | 24.29 | 25.32 | 4,812,106 | +0.57(+2.30%) |
Mar 31, 2021 | 24.70 | 24.92 | 24.49 | 24.75 | 2,899,156 | +0.18(+0.72%) |
Mar 30, 2021 | 24.32 | 24.78 | 24.28 | 24.57 | 2,630,981 | +0.00(+0.00%) |
Mar 29, 2021 | 24.66 | 24.82 | 24.32 | 24.57 | 3,313,138 | -0.30(-1.19%) |
Mar 26, 2021 | 25.01 | 25.05 | 24.45 | 24.87 | 4,690,996 | +0.41(+1.67%) |
Mar 25, 2021 | 23.73 | 24.47 | 23.53 | 24.46 | 6,406,597 | +0.34(+1.40%) |
Mar 24, 2021 | 23.56 | 24.68 | 23.56 | 24.12 | 6,254,001 | +0.95(+4.12%) |
Mar 23, 2021 | 23.10 | 23.42 | 22.85 | 23.17 | 7,508,399 | -0.52(-2.20%) |
Mar 22, 2021 | 23.94 | 24.17 | 23.58 | 23.69 | 5,596,287 | -0.44(-1.83%) |
Mar 19, 2021 | 23.72 | 24.33 | 23.49 | 24.13 | 6,285,136 | +0.42(+1.76%) |
Mar 18, 2021 | 24.68 | 25.01 | 23.65 | 23.72 | 8,855,408 | -1.26(-5.04%) |
Mar 17, 2021 | 24.33 | 25.20 | 24.30 | 24.97 | 3,018,228 | +0.41(+1.67%) |
Mar 16, 2021 | 25.39 | 25.45 | 24.48 | 24.56 | 3,756,658 | -1.03(-4.04%) |
Mar 15, 2021 | 25.35 | 25.65 | 25.10 | 25.60 | 3,212,714 | +0.14(+0.56%) |
Mar 12, 2021 | 25.35 | 25.52 | 25.20 | 25.46 | 8,236,946 | +0.09(+0.37%) |
Mar 11, 2021 | 25.29 | 25.78 | 25.12 | 25.36 | 3,321,316 | +0.25(+1.01%) |
Mar 10, 2021 | 24.18 | 25.14 | 24.11 | 25.11 | 3,565,868 | +0.99(+4.09%) |
Mar 09, 2021 | 24.17 | 24.53 | 23.93 | 24.12 | 5,274,970 | +0.06(+0.26%) |
Mar 08, 2021 | 24.57 | 24.67 | 23.98 | 24.06 | 5,914,488 | -0.47(-1.93%) |
Mar 05, 2021 | 24.54 | 25.21 | 24.04 | 24.53 | 8,838,847 | +0.56(+2.34%) |
Mar 04, 2021 | 23.73 | 24.45 | 23.25 | 23.97 | 9,412,298 | +0.47(+2.02%) |
Mar 03, 2021 | 22.75 | 23.71 | 22.73 | 23.50 | 5,982,363 | +0.85(+3.73%) |
Mar 02, 2021 | 22.44 | 22.99 | 22.33 | 22.65 | 4,123,207 | +0.12(+0.53%) |
Mar 01, 2021 | 22.00 | 22.60 | 21.89 | 22.53 | 4,835,240 | +0.98(+4.54%) |
Feb 26, 2021 | 21.88 | 22.15 | 21.33 | 21.55 | 4,725,691 | -0.62(-2.81%) |
Feb 25, 2021 | 23.16 | 23.32 | 22.17 | 22.18 | 4,858,693 | -0.84(-3.64%) |
Feb 24, 2021 | 22.91 | 23.81 | 22.35 | 23.02 | 6,371,205 | +0.19(+0.83%) |
Feb 23, 2021 | 22.83 | 22.90 | 21.86 | 22.83 | 4,339,951 | +0.23(+1.01%) |
Feb 22, 2021 | 22.04 | 22.95 | 21.99 | 22.60 | 3,559,341 | +0.70(+3.21%) |
Feb 19, 2021 | 21.83 | 22.18 | 21.74 | 21.89 | 3,317,922 | +0.07(+0.33%) |
Feb 18, 2021 | 21.94 | 22.08 | 21.57 | 21.82 | 3,580,639 | -0.08(-0.36%) |
Feb 17, 2021 | 21.73 | 21.96 | 21.46 | 21.90 | 3,547,189 | +0.09(+0.43%) |
Feb 16, 2021 | 21.63 | 22.00 | 21.50 | 21.81 | 6,137,942 | +0.57(+2.68%) |
Feb 12, 2021 | 20.58 | 21.26 | 20.51 | 21.24 | 3,209,165 | +0.51(+2.44%) |
Feb 11, 2021 | 20.48 | 20.93 | 20.48 | 20.73 | 2,974,154 | +0.24(+1.16%) |
Feb 10, 2021 | 20.30 | 20.68 | 20.20 | 20.50 | 4,184,698 | +0.35(+1.72%) |
Feb 09, 2021 | 20.24 | 20.35 | 19.87 | 20.15 | 2,924,397 | -0.14(-0.70%) |
Feb 08, 2021 | 20.11 | 20.41 | 19.90 | 20.29 | 4,756,724 | +0.35(+1.74%) |
Feb 05, 2021 | 19.87 | 20.01 | 19.64 | 19.94 | 5,270,617 | +0.46(+2.35%) |
Feb 04, 2021 | 19.42 | 19.55 | 18.91 | 19.49 | 5,181,281 | +0.14(+0.73%) |
Feb 03, 2021 | 18.79 | 19.41 | 18.75 | 19.34 | 3,532,751 | +0.69(+3.68%) |
Feb 02, 2021 | 18.68 | 18.98 | 18.40 | 18.66 | 3,716,069 | +0.51(+2.83%) |