Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.19 | 22.34 | 21.94 | 21.94 | 9,751,310 | -0.30(-1.33%) |
Apr 29, 2021 | 22.52 | 22.63 | 22.06 | 22.23 | 13,510,446 | -0.12(-0.55%) |
Apr 28, 2021 | 22.06 | 22.43 | 22.05 | 22.35 | 21,622,024 | +0.61(+2.81%) |
Apr 27, 2021 | 21.92 | 22.07 | 21.56 | 21.74 | 18,988,572 | +0.02(+0.08%) |
Apr 26, 2021 | 21.51 | 21.76 | 21.49 | 21.73 | 17,027,590 | +0.35(+1.63%) |
Apr 23, 2021 | 21.23 | 21.40 | 21.12 | 21.38 | 14,140,827 | +0.16(+0.74%) |
Apr 22, 2021 | 21.56 | 21.61 | 21.20 | 21.22 | 17,053,516 | -0.54(-2.48%) |
Apr 21, 2021 | 21.42 | 21.81 | 21.35 | 21.76 | 16,932,396 | +0.16(+0.73%) |
Apr 20, 2021 | 21.93 | 21.93 | 21.27 | 21.61 | 22,259,298 | -0.46(-2.09%) |
Apr 19, 2021 | 22.20 | 22.35 | 21.95 | 22.07 | 12,575,860 | +0.11(+0.52%) |
Apr 16, 2021 | 22.13 | 22.20 | 21.83 | 21.95 | 12,281,037 | -0.02(-0.08%) |
Apr 15, 2021 | 22.10 | 22.18 | 21.88 | 21.97 | 14,883,069 | -0.30(-1.33%) |
Apr 14, 2021 | 21.74 | 22.47 | 21.71 | 22.27 | 26,239,326 | +0.80(+3.74%) |
Apr 13, 2021 | 21.54 | 21.62 | 21.40 | 21.47 | 18,143,906 | +0.00(+0.00%) |
Apr 12, 2021 | 21.51 | 21.74 | 21.34 | 21.47 | 23,555,318 | +0.20(+0.94%) |
Apr 09, 2021 | 21.43 | 21.60 | 21.20 | 21.27 | 16,756,691 | -0.29(-1.33%) |
Apr 08, 2021 | 21.74 | 21.74 | 21.34 | 21.55 | 22,035,830 | -0.57(-2.56%) |
Apr 07, 2021 | 21.97 | 22.29 | 21.93 | 22.12 | 17,796,160 | +0.24(+1.08%) |
Apr 06, 2021 | 21.70 | 22.26 | 21.63 | 21.88 | 28,160,806 | +0.73(+3.46%) |
Apr 05, 2021 | 21.43 | 21.54 | 21.00 | 21.15 | 22,514,220 | -0.28(-1.30%) |
Apr 01, 2021 | 21.33 | 21.45 | 21.01 | 21.43 | 16,677,207 | +0.20(+0.94%) |
Mar 31, 2021 | 21.46 | 21.52 | 21.20 | 21.23 | 11,788,890 | -0.46(-2.13%) |
Mar 30, 2021 | 21.66 | 21.81 | 21.54 | 21.69 | 8,173,702 | -0.26(-1.19%) |
Mar 29, 2021 | 21.74 | 22.04 | 21.64 | 21.95 | 12,633,066 | -0.04(-0.20%) |
Mar 26, 2021 | 21.93 | 22.01 | 21.75 | 22.00 | 15,025,131 | +0.58(+2.69%) |
Mar 25, 2021 | 21.11 | 21.45 | 20.83 | 21.42 | 15,737,876 | -0.16(-0.73%) |
Mar 24, 2021 | 21.29 | 21.84 | 21.29 | 21.58 | 21,891,708 | +0.60(+2.87%) |
Mar 23, 2021 | 21.38 | 21.63 | 20.96 | 20.98 | 19,301,852 | -1.12(-5.09%) |
Mar 22, 2021 | 22.20 | 22.35 | 22.06 | 22.10 | 13,256,210 | -0.08(-0.35%) |
Mar 19, 2021 | 22.13 | 22.51 | 21.86 | 22.18 | 12,438,285 | +0.03(+0.12%) |
Mar 18, 2021 | 22.92 | 23.06 | 22.09 | 22.15 | 13,836,254 | -0.92(-4.00%) |
Mar 17, 2021 | 22.63 | 23.13 | 22.63 | 23.08 | 11,165,403 | +0.34(+1.50%) |
Mar 16, 2021 | 22.77 | 22.82 | 22.40 | 22.74 | 12,139,236 | -0.36(-1.55%) |
Mar 15, 2021 | 23.28 | 23.40 | 22.85 | 23.10 | 14,957,189 | -0.41(-1.74%) |
Mar 12, 2021 | 23.32 | 23.57 | 23.30 | 23.51 | 10,067,182 | +0.27(+1.16%) |
Mar 11, 2021 | 23.31 | 23.53 | 23.10 | 23.24 | 11,254,730 | +0.00(+0.00%) |
Mar 10, 2021 | 22.82 | 23.24 | 22.73 | 23.24 | 14,052,292 | +0.47(+2.07%) |
Mar 09, 2021 | 22.95 | 23.05 | 22.65 | 22.76 | 14,005,661 | -0.37(-1.62%) |
Mar 08, 2021 | 22.96 | 23.29 | 22.63 | 23.14 | 16,870,320 | -0.20(-0.86%) |
Mar 05, 2021 | 23.39 | 23.63 | 22.96 | 23.34 | 24,276,826 | +0.65(+2.84%) |
Mar 04, 2021 | 22.49 | 23.09 | 22.27 | 22.69 | 24,272,478 | +0.39(+1.76%) |
Mar 03, 2021 | 21.76 | 22.65 | 21.76 | 22.30 | 23,396,882 | +0.71(+3.27%) |
Mar 02, 2021 | 21.47 | 21.87 | 21.44 | 21.60 | 12,168,720 | +0.17(+0.77%) |
Mar 01, 2021 | 21.64 | 21.88 | 21.34 | 21.43 | 13,941,513 | +0.15(+0.70%) |
Feb 26, 2021 | 21.59 | 21.66 | 21.08 | 21.28 | 26,336,990 | -1.03(-4.61%) |
Feb 25, 2021 | 22.60 | 22.78 | 22.03 | 22.31 | 32,761,860 | +0.25(+1.15%) |
Feb 24, 2021 | 21.48 | 22.18 | 21.38 | 22.06 | 24,557,674 | +0.93(+4.42%) |
Feb 23, 2021 | 20.99 | 21.20 | 20.34 | 21.13 | 24,405,722 | +0.52(+2.54%) |
Feb 22, 2021 | 19.97 | 20.85 | 19.93 | 20.60 | 18,614,946 | +0.66(+3.32%) |
Feb 19, 2021 | 19.67 | 20.03 | 19.64 | 19.94 | 14,058,935 | +0.36(+1.83%) |
Feb 18, 2021 | 19.93 | 20.06 | 19.56 | 19.58 | 15,261,033 | -0.70(-3.46%) |
Feb 17, 2021 | 20.03 | 20.29 | 19.71 | 20.28 | 20,346,278 | +0.34(+1.73%) |
Feb 16, 2021 | 19.86 | 20.04 | 19.69 | 19.94 | 21,052,912 | +1.09(+5.80%) |
Feb 12, 2021 | 18.27 | 18.88 | 18.21 | 18.85 | 14,034,463 | +0.46(+2.53%) |
Feb 11, 2021 | 18.36 | 18.47 | 18.24 | 18.38 | 12,700,968 | -0.18(-0.97%) |
Feb 10, 2021 | 18.34 | 18.66 | 18.20 | 18.56 | 20,499,276 | -0.13(-0.69%) |
Feb 09, 2021 | 18.64 | 18.83 | 18.31 | 18.69 | 22,214,816 | -0.26(-1.36%) |
Feb 08, 2021 | 18.24 | 19.11 | 18.21 | 18.95 | 41,002,408 | +1.05(+5.86%) |
Feb 05, 2021 | 18.06 | 18.20 | 17.81 | 17.90 | 34,725,900 | -0.15(-0.86%) |
Feb 04, 2021 | 18.20 | 18.27 | 17.87 | 18.06 | 31,038,356 | -0.24(-1.32%) |
Feb 03, 2021 | 17.79 | 18.33 | 17.78 | 18.30 | 29,528,224 | +0.45(+2.51%) |
Feb 02, 2021 | 18.48 | 18.49 | 17.57 | 17.85 | 52,083,824 | -1.26(-6.57%) |