Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.05 | 28.46 | 27.44 | 27.49 | 1,335,104 | -0.87(-3.08%) |
Apr 29, 2021 | 28.98 | 29.31 | 28.13 | 28.36 | 1,165,318 | -0.16(-0.57%) |
Apr 28, 2021 | 28.40 | 28.71 | 28.18 | 28.52 | 893,103 | +0.29(+1.03%) |
Apr 27, 2021 | 28.27 | 28.50 | 27.95 | 28.23 | 778,111 | -0.25(-0.86%) |
Apr 26, 2021 | 27.36 | 28.61 | 27.36 | 28.48 | 1,504,028 | +1.17(+4.30%) |
Apr 23, 2021 | 26.45 | 27.40 | 26.38 | 27.30 | 1,011,189 | +1.01(+3.84%) |
Apr 22, 2021 | 27.03 | 27.12 | 26.19 | 26.29 | 902,529 | -0.71(-2.63%) |
Apr 21, 2021 | 26.34 | 27.16 | 26.34 | 27.00 | 837,567 | +0.52(+1.96%) |
Apr 20, 2021 | 26.98 | 27.06 | 25.64 | 26.48 | 1,479,639 | -0.68(-2.51%) |
Apr 19, 2021 | 27.61 | 27.78 | 27.02 | 27.17 | 1,145,814 | -0.25(-0.90%) |
Apr 16, 2021 | 27.73 | 28.17 | 27.28 | 27.41 | 1,308,734 | +0.14(+0.50%) |
Apr 15, 2021 | 27.29 | 27.45 | 26.94 | 27.28 | 1,069,784 | +0.31(+1.15%) |
Apr 14, 2021 | 26.07 | 27.12 | 26.07 | 26.97 | 1,317,139 | +0.76(+2.92%) |
Apr 13, 2021 | 26.48 | 26.69 | 25.84 | 26.20 | 1,303,115 | -0.21(-0.79%) |
Apr 12, 2021 | 25.48 | 26.41 | 25.44 | 26.41 | 1,569,134 | +1.06(+4.20%) |
Apr 09, 2021 | 24.96 | 25.35 | 24.77 | 25.35 | 1,513,653 | +0.38(+1.53%) |
Apr 08, 2021 | 25.97 | 26.04 | 24.91 | 24.96 | 1,507,129 | -0.98(-3.79%) |
Apr 07, 2021 | 26.21 | 26.30 | 25.82 | 25.95 | 804,145 | -0.25(-0.94%) |
Apr 06, 2021 | 26.44 | 26.65 | 25.82 | 26.19 | 1,313,106 | -0.19(-0.72%) |
Apr 05, 2021 | 26.04 | 26.42 | 25.96 | 26.38 | 1,428,307 | +0.72(+2.80%) |
Apr 01, 2021 | 25.61 | 25.81 | 25.36 | 25.67 | 1,098,980 | +0.26(+1.04%) |
Mar 31, 2021 | 25.51 | 26.35 | 25.34 | 25.40 | 2,322,062 | +0.12(+0.47%) |
Mar 30, 2021 | 25.81 | 25.94 | 24.73 | 25.28 | 1,875,554 | -0.39(-1.52%) |
Mar 29, 2021 | 25.07 | 25.92 | 25.03 | 25.67 | 1,875,498 | +0.50(+1.99%) |
Mar 26, 2021 | 24.22 | 25.22 | 23.95 | 25.17 | 1,428,169 | +1.25(+5.21%) |
Mar 25, 2021 | 22.30 | 24.08 | 22.26 | 23.93 | 1,616,209 | +1.31(+5.79%) |
Mar 24, 2021 | 23.03 | 23.58 | 22.61 | 22.62 | 995,865 | -0.16(-0.72%) |
Mar 23, 2021 | 24.18 | 24.39 | 22.41 | 22.78 | 2,416,026 | -1.72(-7.02%) |
Mar 22, 2021 | 24.13 | 24.70 | 23.58 | 24.50 | 1,490,808 | +0.32(+1.32%) |
Mar 19, 2021 | 24.45 | 24.47 | 23.57 | 24.18 | 2,162,361 | -0.24(-0.97%) |
Mar 18, 2021 | 24.97 | 25.44 | 24.35 | 24.42 | 1,428,024 | -0.59(-2.37%) |
Mar 17, 2021 | 24.12 | 25.03 | 24.01 | 25.01 | 1,377,730 | +1.00(+4.17%) |
Mar 16, 2021 | 24.21 | 24.27 | 23.24 | 24.01 | 2,133,871 | -0.26(-1.09%) |
Mar 15, 2021 | 26.46 | 26.46 | 23.36 | 24.27 | 4,999,224 | -1.88(-7.20%) |
Mar 12, 2021 | 24.89 | 26.27 | 24.76 | 26.16 | 2,216,640 | +1.27(+5.08%) |
Mar 11, 2021 | 24.76 | 25.51 | 24.48 | 24.89 | 1,698,911 | +0.37(+1.52%) |
Mar 10, 2021 | 23.44 | 24.74 | 23.43 | 24.52 | 1,121,656 | +1.07(+4.58%) |
Mar 09, 2021 | 24.18 | 24.43 | 23.17 | 23.44 | 1,816,157 | -0.54(-2.24%) |
Mar 08, 2021 | 25.04 | 25.23 | 23.94 | 23.98 | 2,199,576 | -0.96(-3.83%) |
Mar 05, 2021 | 24.18 | 24.99 | 23.54 | 24.94 | 2,835,901 | +1.20(+5.06%) |
Mar 04, 2021 | 23.25 | 24.45 | 23.11 | 23.74 | 3,883,905 | +0.53(+2.27%) |
Mar 03, 2021 | 22.30 | 23.30 | 22.23 | 23.21 | 3,242,499 | +0.98(+4.42%) |
Mar 02, 2021 | 21.85 | 22.46 | 21.83 | 22.23 | 1,656,317 | +0.37(+1.71%) |
Mar 01, 2021 | 21.94 | 22.12 | 21.77 | 21.85 | 1,373,955 | +0.44(+2.04%) |
Feb 26, 2021 | 21.72 | 21.93 | 21.21 | 21.41 | 2,133,903 | -0.15(-0.72%) |
Feb 25, 2021 | 22.51 | 22.67 | 21.52 | 21.57 | 2,226,280 | -1.05(-4.63%) |
Feb 24, 2021 | 22.56 | 22.90 | 22.25 | 22.62 | 1,993,520 | +0.11(+0.48%) |
Feb 23, 2021 | 22.58 | 22.72 | 21.72 | 22.51 | 1,698,603 | -0.41(-1.77%) |
Feb 22, 2021 | 23.36 | 23.54 | 22.75 | 22.91 | 2,466,359 | -0.47(-2.00%) |
Feb 19, 2021 | 22.57 | 23.63 | 22.57 | 23.38 | 2,347,702 | +0.99(+4.43%) |
Feb 18, 2021 | 23.18 | 23.58 | 22.37 | 22.39 | 2,011,432 | -0.98(-4.20%) |
Feb 17, 2021 | 23.76 | 24.28 | 23.35 | 23.37 | 1,566,639 | -0.36(-1.52%) |
Feb 16, 2021 | 23.61 | 24.23 | 23.53 | 23.73 | 2,471,616 | +0.18(+0.77%) |
Feb 12, 2021 | 25.61 | 25.61 | 22.99 | 23.55 | 2,954,326 | -1.22(-4.91%) |
Feb 11, 2021 | 24.28 | 24.88 | 23.74 | 24.77 | 1,891,469 | +0.59(+2.46%) |
Feb 10, 2021 | 24.91 | 24.93 | 24.07 | 24.18 | 822,602 | -0.41(-1.69%) |
Feb 09, 2021 | 24.67 | 24.90 | 24.18 | 24.59 | 656,325 | -0.22(-0.87%) |
Feb 08, 2021 | 25.11 | 25.36 | 24.63 | 24.81 | 1,033,248 | +0.06(+0.25%) |
Feb 05, 2021 | 24.44 | 24.96 | 24.20 | 24.74 | 961,987 | +0.59(+2.46%) |
Feb 04, 2021 | 23.76 | 24.46 | 23.52 | 24.15 | 876,237 | +0.29(+1.21%) |
Feb 03, 2021 | 23.63 | 24.08 | 23.49 | 23.86 | 917,846 | +0.01(+0.04%) |
Feb 02, 2021 | 24.45 | 24.58 | 23.47 | 23.85 | 1,100,785 | -0.26(-1.08%) |