Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.40 | 22.50 | 22.15 | 22.41 | 753,302 | +0.10(+0.43%) |
Apr 29, 2021 | 21.87 | 22.33 | 21.73 | 22.31 | 935,280 | -0.18(-0.81%) |
Apr 28, 2021 | 22.45 | 22.57 | 22.16 | 22.50 | 890,263 | +0.01(+0.04%) |
Apr 27, 2021 | 22.95 | 23.05 | 22.41 | 22.49 | 1,043,416 | -0.57(-2.49%) |
Apr 26, 2021 | 23.23 | 23.39 | 23.06 | 23.06 | 636,162 | -0.10(-0.41%) |
Apr 23, 2021 | 23.36 | 23.38 | 22.90 | 23.16 | 463,048 | -0.19(-0.82%) |
Apr 22, 2021 | 23.18 | 23.35 | 22.76 | 23.35 | 660,096 | +0.31(+1.33%) |
Apr 21, 2021 | 22.94 | 23.12 | 22.71 | 23.04 | 865,474 | +0.11(+0.50%) |
Apr 20, 2021 | 22.41 | 23.04 | 22.38 | 22.93 | 841,972 | +0.34(+1.52%) |
Apr 19, 2021 | 22.55 | 22.81 | 22.43 | 22.58 | 659,591 | -0.21(-0.92%) |
Apr 16, 2021 | 22.72 | 23.02 | 22.64 | 22.79 | 922,226 | -0.54(-2.30%) |
Apr 15, 2021 | 22.94 | 23.64 | 22.92 | 23.33 | 1,066,720 | +1.09(+4.90%) |
Apr 14, 2021 | 22.24 | 22.32 | 22.02 | 22.24 | 549,040 | -0.18(-0.81%) |
Apr 13, 2021 | 21.87 | 22.46 | 21.85 | 22.42 | 895,548 | +0.44(+2.00%) |
Apr 12, 2021 | 21.94 | 21.99 | 21.80 | 21.98 | 493,430 | +0.02(+0.09%) |
Apr 09, 2021 | 21.98 | 22.30 | 21.78 | 21.96 | 434,074 | -0.29(-1.29%) |
Apr 08, 2021 | 21.93 | 22.25 | 21.92 | 22.25 | 457,095 | +0.53(+2.42%) |
Apr 07, 2021 | 21.96 | 22.27 | 21.68 | 21.72 | 723,428 | -0.43(-1.94%) |
Apr 06, 2021 | 21.83 | 22.21 | 21.76 | 22.15 | 812,327 | +0.43(+1.98%) |
Apr 05, 2021 | 21.54 | 21.73 | 21.24 | 21.72 | 876,050 | -0.24(-1.09%) |
Apr 01, 2021 | 21.56 | 22.04 | 21.44 | 21.96 | 1,376,069 | +0.89(+4.22%) |
Mar 31, 2021 | 21.39 | 21.49 | 20.76 | 21.07 | 1,026,931 | -0.23(-1.08%) |
Mar 30, 2021 | 20.89 | 21.46 | 20.77 | 21.30 | 1,023,907 | +0.30(+1.41%) |
Mar 29, 2021 | 21.61 | 21.62 | 20.75 | 21.00 | 748,200 | -0.52(-2.40%) |
Mar 26, 2021 | 21.42 | 21.82 | 21.33 | 21.52 | 925,154 | -0.29(-1.32%) |
Mar 25, 2021 | 22.37 | 22.51 | 21.76 | 21.81 | 1,503,352 | -0.47(-2.10%) |
Mar 24, 2021 | 21.74 | 22.32 | 21.69 | 22.28 | 1,005,779 | +0.32(+1.44%) |
Mar 23, 2021 | 21.52 | 21.98 | 21.32 | 21.96 | 1,035,468 | +0.62(+2.89%) |
Mar 22, 2021 | 21.10 | 21.44 | 20.97 | 21.34 | 1,193,420 | +0.67(+3.23%) |
Mar 19, 2021 | 20.36 | 20.71 | 20.26 | 20.68 | 1,025,323 | +0.33(+1.64%) |
Mar 18, 2021 | 20.04 | 20.56 | 19.98 | 20.34 | 1,365,008 | -0.59(-2.83%) |
Mar 17, 2021 | 20.88 | 21.06 | 20.41 | 20.93 | 1,940,065 | -0.53(-2.45%) |
Mar 16, 2021 | 21.77 | 21.81 | 21.17 | 21.46 | 972,804 | -0.21(-0.97%) |
Mar 15, 2021 | 21.52 | 21.78 | 21.49 | 21.67 | 909,154 | +0.32(+1.52%) |
Mar 12, 2021 | 21.48 | 21.51 | 21.11 | 21.34 | 1,306,774 | -1.45(-6.37%) |
Mar 11, 2021 | 22.85 | 22.95 | 22.49 | 22.80 | 862,939 | -0.43(-1.85%) |
Mar 10, 2021 | 23.16 | 23.33 | 22.90 | 23.23 | 757,638 | +0.11(+0.50%) |
Mar 09, 2021 | 22.93 | 23.16 | 22.76 | 23.11 | 1,464,919 | +0.90(+4.04%) |
Mar 08, 2021 | 22.70 | 22.73 | 22.21 | 22.21 | 1,098,507 | -0.54(-2.39%) |
Mar 05, 2021 | 22.39 | 22.95 | 22.30 | 22.76 | 1,352,199 | +0.12(+0.55%) |
Mar 04, 2021 | 23.10 | 23.26 | 22.29 | 22.63 | 2,072,215 | -0.42(-1.82%) |
Mar 03, 2021 | 22.99 | 23.36 | 22.68 | 23.05 | 1,380,144 | -0.79(-3.33%) |
Mar 02, 2021 | 23.53 | 23.86 | 23.45 | 23.85 | 1,156,322 | -0.01(-0.04%) |
Mar 01, 2021 | 23.62 | 24.00 | 23.32 | 23.86 | 1,934,190 | -1.05(-4.22%) |
Feb 26, 2021 | 23.68 | 24.91 | 23.14 | 24.91 | 3,629,137 | +2.25(+9.91%) |
Feb 25, 2021 | 23.09 | 23.28 | 21.62 | 22.66 | 4,262,118 | -1.08(-4.55%) |
Feb 24, 2021 | 23.02 | 23.91 | 22.89 | 23.74 | 1,880,641 | -0.50(-2.05%) |
Feb 23, 2021 | 24.09 | 24.59 | 23.90 | 24.24 | 1,021,924 | -0.21(-0.86%) |
Feb 22, 2021 | 24.89 | 25.26 | 24.20 | 24.45 | 1,150,861 | -0.59(-2.37%) |
Feb 19, 2021 | 25.44 | 25.58 | 24.78 | 25.04 | 976,652 | -1.01(-3.89%) |
Feb 18, 2021 | 25.73 | 26.25 | 25.59 | 26.05 | 716,728 | -0.34(-1.30%) |
Feb 17, 2021 | 26.46 | 26.70 | 25.96 | 26.40 | 1,016,318 | +0.47(+1.81%) |
Feb 16, 2021 | 26.09 | 26.32 | 25.78 | 25.93 | 1,075,921 | -1.23(-4.54%) |
Feb 12, 2021 | 27.46 | 27.68 | 27.09 | 27.16 | 834,514 | -1.05(-3.72%) |
Feb 11, 2021 | 28.59 | 28.64 | 28.06 | 28.21 | 723,672 | -0.40(-1.40%) |
Feb 10, 2021 | 28.35 | 28.64 | 28.29 | 28.61 | 606,308 | +0.54(+1.91%) |
Feb 09, 2021 | 28.34 | 28.59 | 28.02 | 28.08 | 612,709 | +0.05(+0.17%) |
Feb 08, 2021 | 27.82 | 28.36 | 27.68 | 28.03 | 671,485 | +0.37(+1.35%) |
Feb 05, 2021 | 28.27 | 28.54 | 27.66 | 27.66 | 865,077 | -0.73(-2.56%) |
Feb 04, 2021 | 28.35 | 28.51 | 28.12 | 28.39 | 597,239 | -0.21(-0.74%) |
Feb 03, 2021 | 29.08 | 29.16 | 28.56 | 28.60 | 901,931 | -0.84(-2.86%) |
Feb 02, 2021 | 29.25 | 29.45 | 29.12 | 29.44 | 650,333 | -0.55(-1.85%) |