Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.26 | 23.51 | 22.57 | 23.04 | 18,082,500 | -0.33(-1.39%) |
Apr 29, 2021 | 23.30 | 23.71 | 23.15 | 23.37 | 2,183,521 | +0.21(+0.92%) |
Apr 28, 2021 | 23.01 | 23.52 | 22.90 | 23.15 | 3,261,426 | +0.63(+2.81%) |
Apr 27, 2021 | 22.60 | 22.97 | 22.43 | 22.52 | 2,241,205 | -0.22(-0.98%) |
Apr 26, 2021 | 23.41 | 23.51 | 22.66 | 22.74 | 1,825,256 | -0.46(-1.97%) |
Apr 23, 2021 | 23.12 | 23.51 | 22.98 | 23.20 | 1,974,314 | +0.14(+0.61%) |
Apr 22, 2021 | 23.26 | 23.41 | 23.03 | 23.06 | 1,291,129 | -0.20(-0.88%) |
Apr 21, 2021 | 22.80 | 23.59 | 22.80 | 23.26 | 1,769,358 | +0.34(+1.50%) |
Apr 20, 2021 | 22.58 | 22.97 | 22.58 | 22.92 | 1,492,654 | +0.18(+0.78%) |
Apr 19, 2021 | 23.17 | 23.18 | 22.62 | 22.74 | 1,680,491 | -0.20(-0.89%) |
Apr 16, 2021 | 23.05 | 23.16 | 22.88 | 22.95 | 1,131,908 | +0.12(+0.53%) |
Apr 15, 2021 | 22.50 | 22.92 | 22.41 | 22.83 | 1,003,795 | +0.29(+1.28%) |
Apr 14, 2021 | 22.62 | 22.84 | 22.41 | 22.54 | 1,501,881 | -0.06(-0.25%) |
Apr 13, 2021 | 22.39 | 22.83 | 22.35 | 22.59 | 1,805,068 | +0.03(+0.12%) |
Apr 12, 2021 | 23.00 | 23.15 | 22.54 | 22.57 | 1,821,729 | -0.35(-1.54%) |
Apr 09, 2021 | 22.79 | 23.00 | 22.60 | 22.92 | 1,297,768 | +0.01(+0.04%) |
Apr 08, 2021 | 22.65 | 22.92 | 22.26 | 22.91 | 2,218,100 | +0.34(+1.48%) |
Apr 07, 2021 | 22.04 | 22.59 | 21.97 | 22.57 | 3,910,100 | +0.57(+2.58%) |
Apr 06, 2021 | 21.35 | 22.05 | 21.31 | 22.01 | 2,364,376 | +0.61(+2.83%) |
Apr 05, 2021 | 21.59 | 21.76 | 21.39 | 21.40 | 1,722,412 | -0.07(-0.30%) |
Apr 01, 2021 | 21.12 | 21.49 | 20.90 | 21.47 | 2,317,635 | +0.45(+2.13%) |
Mar 31, 2021 | 21.41 | 21.62 | 20.81 | 21.02 | 2,041,470 | -0.34(-1.57%) |
Mar 30, 2021 | 20.96 | 21.43 | 20.83 | 21.36 | 6,472,245 | +0.25(+1.19%) |
Mar 29, 2021 | 20.68 | 21.22 | 20.68 | 21.10 | 2,307,324 | +0.39(+1.89%) |
Mar 26, 2021 | 21.06 | 21.15 | 20.48 | 20.71 | 2,635,820 | -0.31(-1.46%) |
Mar 25, 2021 | 20.85 | 21.13 | 20.61 | 21.02 | 2,427,718 | +0.16(+0.76%) |
Mar 24, 2021 | 21.09 | 21.39 | 20.78 | 20.86 | 5,611,659 | -0.14(-0.66%) |
Mar 23, 2021 | 21.04 | 21.39 | 20.71 | 21.00 | 6,110,326 | -0.21(-1.01%) |
Mar 22, 2021 | 21.08 | 21.39 | 20.82 | 21.22 | 3,898,557 | +0.20(+0.97%) |
Mar 19, 2021 | 20.03 | 21.13 | 19.67 | 21.01 | 8,247,560 | +0.99(+4.93%) |
Mar 18, 2021 | 20.85 | 21.04 | 20.01 | 20.02 | 12,456,335 | -0.92(-4.40%) |
Mar 17, 2021 | 23.44 | 23.44 | 20.48 | 20.95 | 13,694,489 | -4.95(-19.12%) |
Mar 16, 2021 | 26.20 | 26.31 | 25.79 | 25.90 | 406,292 | -0.48(-1.83%) |
Mar 15, 2021 | 25.75 | 26.38 | 25.58 | 26.38 | 637,878 | +0.65(+2.54%) |
Mar 12, 2021 | 25.54 | 26.08 | 25.43 | 25.73 | 949,001 | +0.43(+1.71%) |
Mar 11, 2021 | 26.30 | 26.67 | 25.08 | 25.29 | 1,251,621 | -1.23(-4.65%) |
Mar 10, 2021 | 25.88 | 26.93 | 25.57 | 26.53 | 1,955,397 | +0.69(+2.67%) |
Mar 09, 2021 | 25.88 | 26.73 | 25.70 | 25.84 | 1,631,519 | -0.27(-1.02%) |
Mar 08, 2021 | 24.76 | 26.32 | 24.45 | 26.10 | 2,795,094 | +1.53(+6.22%) |
Mar 05, 2021 | 23.33 | 25.00 | 23.33 | 24.57 | 2,087,239 | +1.45(+6.25%) |
Mar 04, 2021 | 23.57 | 24.69 | 22.95 | 23.13 | 1,828,652 | -1.03(-4.27%) |
Mar 03, 2021 | 23.95 | 24.41 | 23.71 | 24.16 | 923,162 | +0.33(+1.39%) |
Mar 02, 2021 | 23.62 | 23.99 | 23.32 | 23.83 | 907,445 | +0.24(+1.02%) |
Mar 01, 2021 | 23.62 | 24.02 | 23.40 | 23.59 | 664,041 | +0.46(+1.99%) |
Feb 26, 2021 | 23.75 | 23.84 | 23.12 | 23.13 | 1,169,288 | -0.37(-1.57%) |
Feb 25, 2021 | 23.47 | 24.41 | 23.30 | 23.50 | 1,187,196 | +0.24(+1.03%) |
Feb 24, 2021 | 23.44 | 23.61 | 22.96 | 23.26 | 2,112,958 | -0.11(-0.47%) |
Feb 23, 2021 | 22.68 | 23.70 | 22.63 | 23.37 | 1,175,774 | +0.80(+3.55%) |
Feb 22, 2021 | 22.28 | 22.58 | 22.16 | 22.57 | 994,797 | +0.22(+0.99%) |
Feb 19, 2021 | 22.03 | 22.46 | 21.88 | 22.35 | 529,708 | +0.31(+1.42%) |
Feb 18, 2021 | 22.25 | 22.42 | 22.01 | 22.03 | 416,850 | -0.02(-0.08%) |
Feb 17, 2021 | 21.77 | 22.19 | 21.60 | 22.05 | 674,824 | +0.36(+1.66%) |
Feb 16, 2021 | 21.89 | 21.99 | 21.62 | 21.69 | 447,242 | -0.10(-0.46%) |
Feb 12, 2021 | 21.64 | 21.98 | 21.52 | 21.79 | 611,352 | +0.16(+0.72%) |
Feb 11, 2021 | 21.59 | 21.72 | 21.23 | 21.64 | 578,252 | +0.01(+0.04%) |
Feb 10, 2021 | 21.87 | 22.03 | 21.49 | 21.63 | 1,246,808 | -0.11(-0.51%) |
Feb 09, 2021 | 20.98 | 21.77 | 20.91 | 21.74 | 926,014 | +0.77(+3.69%) |
Feb 08, 2021 | 21.27 | 21.37 | 20.81 | 20.96 | 586,819 | -0.26(-1.22%) |
Feb 05, 2021 | 21.10 | 21.37 | 20.85 | 21.22 | 644,682 | +0.26(+1.23%) |
Feb 04, 2021 | 20.62 | 21.03 | 20.38 | 20.96 | 927,412 | +0.37(+1.79%) |
Feb 03, 2021 | 20.72 | 20.91 | 20.25 | 20.60 | 820,616 | -0.26(-1.24%) |
Feb 02, 2021 | 21.26 | 21.33 | 20.78 | 20.85 | 830,266 | -0.39(-1.82%) |