Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.47 | 23.56 | 22.95 | 23.04 | 882,942 | -0.57(-2.42%) |
Apr 29, 2021 | 23.34 | 23.67 | 23.23 | 23.61 | 1,169,568 | +0.35(+1.50%) |
Apr 28, 2021 | 23.61 | 23.61 | 23.25 | 23.26 | 526,100 | -0.40(-1.68%) |
Apr 27, 2021 | 23.51 | 23.72 | 23.24 | 23.66 | 771,491 | +0.13(+0.54%) |
Apr 26, 2021 | 23.59 | 23.77 | 23.48 | 23.53 | 607,615 | -0.05(-0.21%) |
Apr 23, 2021 | 23.50 | 23.75 | 23.09 | 23.58 | 942,767 | +0.12(+0.50%) |
Apr 22, 2021 | 22.90 | 23.72 | 22.82 | 23.46 | 3,081,830 | +0.57(+2.50%) |
Apr 21, 2021 | 22.73 | 23.36 | 22.73 | 22.89 | 2,158,752 | +0.16(+0.68%) |
Apr 20, 2021 | 22.92 | 23.12 | 22.61 | 22.73 | 1,133,887 | -0.19(-0.85%) |
Apr 19, 2021 | 22.69 | 22.97 | 22.41 | 22.93 | 2,542,705 | +0.22(+0.98%) |
Apr 16, 2021 | 22.41 | 22.94 | 21.93 | 22.71 | 2,138,144 | +0.41(+1.83%) |
Apr 15, 2021 | 21.81 | 22.40 | 21.78 | 22.30 | 1,778,870 | +0.51(+2.36%) |
Apr 14, 2021 | 22.11 | 22.36 | 21.66 | 21.78 | 889,307 | -0.38(-1.71%) |
Apr 13, 2021 | 22.27 | 22.47 | 21.99 | 22.16 | 1,073,374 | -0.06(-0.26%) |
Apr 12, 2021 | 22.55 | 22.56 | 22.12 | 22.22 | 1,073,569 | -0.36(-1.59%) |
Apr 09, 2021 | 22.44 | 22.66 | 22.18 | 22.58 | 1,613,020 | +0.13(+0.56%) |
Apr 08, 2021 | 22.52 | 22.59 | 22.23 | 22.45 | 1,361,124 | -0.02(-0.09%) |
Apr 07, 2021 | 22.89 | 23.10 | 22.27 | 22.47 | 2,188,527 | -0.37(-1.61%) |
Apr 06, 2021 | 22.76 | 22.92 | 22.41 | 22.84 | 3,205,366 | +0.10(+0.43%) |
Apr 05, 2021 | 22.85 | 23.18 | 22.71 | 22.74 | 1,886,017 | +0.02(+0.09%) |
Apr 01, 2021 | 23.19 | 23.21 | 22.53 | 22.72 | 1,947,837 | -0.36(-1.55%) |
Mar 31, 2021 | 23.27 | 23.54 | 23.02 | 23.08 | 2,056,301 | -0.10(-0.42%) |
Mar 30, 2021 | 23.69 | 23.69 | 22.97 | 23.18 | 1,607,969 | -0.44(-1.85%) |
Mar 29, 2021 | 23.91 | 23.97 | 23.48 | 23.62 | 1,248,173 | -0.42(-1.73%) |
Mar 26, 2021 | 24.02 | 24.88 | 23.80 | 24.03 | 2,009,003 | +0.43(+1.81%) |
Mar 25, 2021 | 23.31 | 23.65 | 22.99 | 23.61 | 1,252,589 | +0.16(+0.66%) |
Mar 24, 2021 | 23.19 | 23.72 | 23.04 | 23.45 | 1,266,468 | +0.19(+0.83%) |
Mar 23, 2021 | 23.48 | 23.87 | 22.94 | 23.26 | 3,727,496 | -0.54(-2.28%) |
Mar 22, 2021 | 23.41 | 23.94 | 23.08 | 23.80 | 3,088,258 | +0.33(+1.40%) |
Mar 19, 2021 | 22.88 | 23.68 | 22.71 | 23.47 | 7,547,920 | +0.55(+2.41%) |
Mar 18, 2021 | 23.64 | 23.70 | 22.77 | 22.92 | 3,351,168 | -0.82(-3.47%) |
Mar 17, 2021 | 23.27 | 23.78 | 23.19 | 23.74 | 3,087,271 | +0.38(+1.62%) |
Mar 16, 2021 | 22.94 | 23.62 | 22.94 | 23.36 | 2,923,179 | +0.43(+1.86%) |
Mar 15, 2021 | 22.05 | 23.04 | 21.89 | 22.94 | 2,105,374 | +0.95(+4.32%) |
Mar 12, 2021 | 21.71 | 22.33 | 21.67 | 21.99 | 1,249,425 | +0.28(+1.29%) |
Mar 11, 2021 | 21.65 | 21.81 | 21.32 | 21.71 | 2,925,983 | +0.37(+1.73%) |
Mar 10, 2021 | 21.66 | 21.89 | 21.33 | 21.34 | 2,300,604 | -0.35(-1.61%) |
Mar 09, 2021 | 21.46 | 22.25 | 21.33 | 21.69 | 2,164,755 | +0.40(+1.87%) |
Mar 08, 2021 | 21.79 | 22.02 | 21.14 | 21.29 | 1,896,594 | -0.28(-1.30%) |
Mar 05, 2021 | 21.73 | 21.91 | 20.95 | 21.57 | 2,089,767 | -0.02(-0.09%) |
Mar 04, 2021 | 22.53 | 22.61 | 21.44 | 21.59 | 1,808,494 | -0.91(-4.05%) |
Mar 03, 2021 | 22.48 | 22.77 | 22.36 | 22.50 | 939,328 | +0.04(+0.17%) |
Mar 02, 2021 | 22.06 | 22.83 | 21.94 | 22.46 | 1,449,743 | +0.41(+1.85%) |
Mar 01, 2021 | 21.41 | 22.14 | 20.69 | 22.06 | 1,731,828 | +0.86(+4.07%) |
Feb 26, 2021 | 21.86 | 21.89 | 21.15 | 21.19 | 2,507,102 | -0.71(-3.23%) |
Feb 25, 2021 | 22.10 | 22.54 | 21.79 | 21.90 | 1,408,807 | -0.11(-0.48%) |
Feb 24, 2021 | 22.87 | 22.97 | 21.99 | 22.01 | 1,456,594 | -0.91(-3.98%) |
Feb 23, 2021 | 22.71 | 23.04 | 22.47 | 22.92 | 2,185,541 | +0.10(+0.42%) |
Feb 22, 2021 | 22.88 | 23.19 | 22.71 | 22.82 | 1,847,182 | +0.00(+0.00%) |
Feb 19, 2021 | 22.89 | 23.10 | 22.63 | 22.82 | 2,208,181 | -0.14(-0.59%) |
Feb 18, 2021 | 23.08 | 23.21 | 22.91 | 22.96 | 1,430,980 | -0.17(-0.75%) |
Feb 17, 2021 | 23.11 | 23.21 | 22.79 | 23.13 | 1,425,461 | +0.10(+0.42%) |
Feb 16, 2021 | 22.73 | 23.18 | 22.46 | 23.04 | 2,346,935 | +0.26(+1.15%) |
Feb 12, 2021 | 23.06 | 23.07 | 22.49 | 22.77 | 5,166,554 | +0.67(+3.03%) |
Feb 11, 2021 | 22.57 | 22.91 | 21.93 | 22.10 | 2,711,807 | -0.25(-1.13%) |
Feb 10, 2021 | 23.69 | 23.69 | 22.34 | 22.36 | 3,349,384 | -1.25(-5.30%) |
Feb 09, 2021 | 23.99 | 24.09 | 23.17 | 23.61 | 2,064,130 | -0.42(-1.74%) |
Feb 08, 2021 | 25.21 | 25.24 | 23.46 | 24.02 | 3,325,440 | -1.02(-4.06%) |
Feb 05, 2021 | 24.94 | 25.22 | 24.73 | 25.04 | 2,273,473 | +0.41(+1.65%) |
Feb 04, 2021 | 24.24 | 24.93 | 24.21 | 24.63 | 2,061,019 | +0.40(+1.64%) |
Feb 03, 2021 | 23.99 | 24.43 | 23.82 | 24.24 | 1,341,833 | +0.24(+1.01%) |
Feb 02, 2021 | 23.86 | 24.52 | 23.65 | 23.99 | 1,999,552 | +0.19(+0.81%) |