Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.34 | 24.57 | 24.18 | 24.37 | 2,740,918 | -0.29(-1.17%) |
Apr 29, 2021 | 25.03 | 25.11 | 24.41 | 24.66 | 3,351,080 | +0.10(+0.39%) |
Apr 28, 2021 | 24.22 | 24.70 | 24.14 | 24.56 | 6,604,320 | +0.47(+1.93%) |
Apr 27, 2021 | 24.07 | 24.36 | 23.90 | 24.10 | 6,014,945 | +0.19(+0.81%) |
Apr 26, 2021 | 23.71 | 24.10 | 23.66 | 23.90 | 1,507,713 | +0.18(+0.74%) |
Apr 23, 2021 | 23.76 | 23.87 | 23.37 | 23.73 | 2,489,341 | +0.16(+0.68%) |
Apr 22, 2021 | 23.89 | 23.89 | 23.19 | 23.57 | 5,335,980 | -0.32(-1.34%) |
Apr 21, 2021 | 23.15 | 24.04 | 23.15 | 23.89 | 3,358,149 | +0.30(+1.29%) |
Apr 20, 2021 | 24.34 | 24.56 | 23.28 | 23.58 | 3,294,667 | -0.95(-3.86%) |
Apr 19, 2021 | 24.80 | 24.89 | 24.36 | 24.53 | 2,871,437 | -0.21(-0.84%) |
Apr 16, 2021 | 25.08 | 25.25 | 24.72 | 24.74 | 3,191,588 | -0.15(-0.61%) |
Apr 15, 2021 | 25.24 | 25.35 | 24.87 | 24.89 | 2,183,239 | -0.30(-1.21%) |
Apr 14, 2021 | 24.48 | 25.36 | 24.45 | 25.20 | 3,839,008 | +0.88(+3.63%) |
Apr 13, 2021 | 24.55 | 24.75 | 24.30 | 24.31 | 2,686,975 | -0.24(-0.98%) |
Apr 12, 2021 | 24.99 | 24.99 | 24.52 | 24.55 | 3,884,682 | -0.19(-0.78%) |
Apr 09, 2021 | 24.81 | 25.03 | 24.65 | 24.75 | 3,451,892 | -0.07(-0.29%) |
Apr 08, 2021 | 24.47 | 24.90 | 24.11 | 24.82 | 2,589,919 | +0.31(+1.28%) |
Apr 07, 2021 | 24.90 | 25.03 | 24.43 | 24.51 | 2,854,244 | -0.47(-1.86%) |
Apr 06, 2021 | 24.87 | 25.40 | 24.73 | 24.97 | 2,687,917 | +0.25(+1.01%) |
Apr 05, 2021 | 25.15 | 25.28 | 24.58 | 24.72 | 3,818,433 | -0.61(-2.41%) |
Apr 01, 2021 | 24.90 | 25.35 | 24.30 | 25.33 | 4,809,760 | +0.57(+2.30%) |
Mar 31, 2021 | 24.71 | 24.93 | 24.50 | 24.76 | 2,897,743 | +0.18(+0.72%) |
Mar 30, 2021 | 24.33 | 24.79 | 24.29 | 24.59 | 2,629,698 | +0.00(+0.00%) |
Mar 29, 2021 | 24.67 | 24.83 | 24.33 | 24.59 | 3,311,522 | -0.30(-1.19%) |
Mar 26, 2021 | 25.02 | 25.07 | 24.47 | 24.88 | 4,688,709 | +0.41(+1.67%) |
Mar 25, 2021 | 23.74 | 24.48 | 23.54 | 24.47 | 6,403,474 | +0.34(+1.40%) |
Mar 24, 2021 | 23.57 | 24.69 | 23.57 | 24.14 | 6,250,952 | +0.95(+4.12%) |
Mar 23, 2021 | 23.11 | 23.43 | 22.86 | 23.18 | 7,504,738 | -0.52(-2.20%) |
Mar 22, 2021 | 23.95 | 24.18 | 23.59 | 23.70 | 5,593,559 | -0.44(-1.83%) |
Mar 19, 2021 | 23.74 | 24.34 | 23.50 | 24.14 | 6,282,072 | +0.42(+1.76%) |
Mar 18, 2021 | 24.69 | 25.02 | 23.66 | 23.73 | 8,851,091 | -1.26(-5.04%) |
Mar 17, 2021 | 24.34 | 25.22 | 24.32 | 24.99 | 3,016,756 | +0.41(+1.67%) |
Mar 16, 2021 | 25.41 | 25.46 | 24.49 | 24.58 | 3,754,826 | -1.04(-4.04%) |
Mar 15, 2021 | 25.36 | 25.66 | 25.12 | 25.61 | 3,211,147 | +0.14(+0.56%) |
Mar 12, 2021 | 25.37 | 25.53 | 25.22 | 25.47 | 8,232,930 | +0.09(+0.37%) |
Mar 11, 2021 | 25.30 | 25.79 | 25.14 | 25.37 | 3,319,696 | +0.25(+1.01%) |
Mar 10, 2021 | 24.20 | 25.15 | 24.12 | 25.12 | 3,564,129 | +0.99(+4.09%) |
Mar 09, 2021 | 24.18 | 24.54 | 23.94 | 24.13 | 5,272,398 | +0.06(+0.26%) |
Mar 08, 2021 | 24.58 | 24.68 | 23.99 | 24.07 | 5,911,604 | -0.47(-1.93%) |
Mar 05, 2021 | 24.55 | 25.22 | 24.05 | 24.54 | 8,834,537 | +0.56(+2.34%) |
Mar 04, 2021 | 23.75 | 24.46 | 23.26 | 23.98 | 9,407,709 | +0.47(+2.02%) |
Mar 03, 2021 | 22.76 | 23.72 | 22.74 | 23.51 | 5,979,446 | +0.85(+3.73%) |
Mar 02, 2021 | 22.45 | 23.00 | 22.34 | 22.66 | 4,121,196 | +0.12(+0.53%) |
Mar 01, 2021 | 22.02 | 22.61 | 21.90 | 22.54 | 4,832,882 | +0.98(+4.54%) |
Feb 26, 2021 | 21.89 | 22.17 | 21.34 | 21.57 | 4,723,387 | -0.62(-2.81%) |
Feb 25, 2021 | 23.17 | 23.34 | 22.18 | 22.19 | 4,856,324 | -0.84(-3.64%) |
Feb 24, 2021 | 22.92 | 23.82 | 22.36 | 23.03 | 6,368,098 | +0.19(+0.83%) |
Feb 23, 2021 | 22.85 | 22.91 | 21.87 | 22.84 | 4,337,834 | +0.23(+1.01%) |
Feb 22, 2021 | 22.05 | 22.96 | 22.00 | 22.61 | 3,557,605 | +0.70(+3.21%) |
Feb 19, 2021 | 21.84 | 22.19 | 21.75 | 21.90 | 3,316,304 | +0.07(+0.33%) |
Feb 18, 2021 | 21.95 | 22.09 | 21.58 | 21.83 | 3,578,893 | -0.08(-0.36%) |
Feb 17, 2021 | 21.74 | 21.97 | 21.47 | 21.91 | 3,545,459 | +0.09(+0.43%) |
Feb 16, 2021 | 21.64 | 22.02 | 21.51 | 21.82 | 6,134,949 | +0.57(+2.68%) |
Feb 12, 2021 | 20.59 | 21.27 | 20.52 | 21.25 | 3,207,600 | +0.51(+2.44%) |
Feb 11, 2021 | 20.49 | 20.94 | 20.49 | 20.74 | 2,972,704 | +0.24(+1.16%) |
Feb 10, 2021 | 20.31 | 20.69 | 20.21 | 20.51 | 4,182,658 | +0.35(+1.72%) |
Feb 09, 2021 | 20.25 | 20.36 | 19.88 | 20.16 | 2,922,971 | -0.14(-0.70%) |
Feb 08, 2021 | 20.12 | 20.42 | 19.91 | 20.30 | 4,754,405 | +0.35(+1.74%) |
Feb 05, 2021 | 19.88 | 20.02 | 19.64 | 19.95 | 5,268,047 | +0.46(+2.35%) |
Feb 04, 2021 | 19.43 | 19.56 | 18.92 | 19.49 | 5,178,754 | +0.14(+0.73%) |
Feb 03, 2021 | 18.80 | 19.42 | 18.76 | 19.35 | 3,531,028 | +0.69(+3.68%) |
Feb 02, 2021 | 18.69 | 18.99 | 18.41 | 18.66 | 3,714,257 | +0.51(+2.83%) |