Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.22 | 25.50 | 24.29 | 24.77 | 2,071,900 | -0.68(-2.67%) |
Apr 29, 2021 | 25.71 | 25.91 | 24.65 | 25.45 | 1,383,999 | -0.15(-0.59%) |
Apr 28, 2021 | 23.51 | 25.74 | 22.82 | 25.60 | 3,415,624 | +2.08(+8.84%) |
Apr 27, 2021 | 23.88 | 24.20 | 23.09 | 23.52 | 1,540,903 | -0.30(-1.26%) |
Apr 26, 2021 | 23.80 | 24.05 | 23.57 | 23.82 | 1,640,320 | +0.11(+0.46%) |
Apr 23, 2021 | 23.13 | 23.88 | 22.91 | 23.71 | 1,860,300 | +0.76(+3.31%) |
Apr 22, 2021 | 23.06 | 23.67 | 22.84 | 22.95 | 1,368,648 | +0.08(+0.35%) |
Apr 21, 2021 | 22.03 | 23.00 | 21.91 | 22.87 | 1,156,790 | +0.57(+2.56%) |
Apr 20, 2021 | 22.86 | 23.01 | 21.62 | 22.30 | 1,281,358 | -0.82(-3.55%) |
Apr 19, 2021 | 23.89 | 24.27 | 22.87 | 23.12 | 1,162,876 | -0.82(-3.43%) |
Apr 16, 2021 | 23.43 | 24.00 | 22.70 | 23.94 | 1,161,800 | +0.28(+1.18%) |
Apr 15, 2021 | 23.85 | 24.00 | 23.13 | 23.66 | 969,507 | +0.31(+1.33%) |
Apr 14, 2021 | 24.06 | 24.33 | 23.15 | 23.35 | 1,020,151 | -0.47(-1.97%) |
Apr 13, 2021 | 24.03 | 24.10 | 23.18 | 23.82 | 1,069,663 | +0.16(+0.68%) |
Apr 12, 2021 | 23.60 | 23.87 | 22.88 | 23.66 | 890,238 | -0.13(-0.55%) |
Apr 09, 2021 | 22.97 | 23.84 | 22.77 | 23.79 | 2,489,600 | +0.51(+2.19%) |
Apr 08, 2021 | 22.99 | 23.47 | 22.66 | 23.28 | 1,074,400 | +0.59(+2.60%) |
Apr 07, 2021 | 22.82 | 23.36 | 22.31 | 22.69 | 1,080,072 | -0.33(-1.43%) |
Apr 06, 2021 | 22.35 | 23.64 | 22.31 | 23.02 | 2,473,100 | +0.73(+3.28%) |
Apr 05, 2021 | 23.15 | 23.15 | 21.20 | 22.29 | 2,966,391 | -0.41(-1.81%) |
Apr 01, 2021 | 23.21 | 23.47 | 22.46 | 22.70 | 2,238,600 | +0.07(+0.31%) |
Mar 31, 2021 | 21.93 | 22.75 | 21.71 | 22.63 | 2,342,836 | +1.22(+5.70%) |
Mar 30, 2021 | 20.52 | 21.58 | 20.42 | 21.41 | 1,422,299 | +0.91(+4.44%) |
Mar 29, 2021 | 22.25 | 22.43 | 20.43 | 20.50 | 2,202,299 | -1.80(-8.07%) |
Mar 26, 2021 | 22.03 | 22.50 | 21.01 | 22.30 | 1,502,000 | +0.46(+2.11%) |
Mar 25, 2021 | 20.15 | 22.05 | 20.11 | 21.84 | 1,720,845 | +0.80(+3.80%) |
Mar 24, 2021 | 22.77 | 22.85 | 21.01 | 21.04 | 1,706,725 | -1.52(-6.74%) |
Mar 23, 2021 | 23.45 | 23.82 | 22.29 | 22.56 | 1,252,996 | -0.73(-3.13%) |
Mar 22, 2021 | 23.64 | 23.94 | 22.68 | 23.29 | 1,263,656 | -0.03(-0.13%) |
Mar 19, 2021 | 23.26 | 23.93 | 22.79 | 23.32 | 1,852,700 | -0.04(-0.17%) |
Mar 18, 2021 | 24.83 | 25.39 | 23.34 | 23.36 | 2,010,835 | -1.78(-7.08%) |
Mar 17, 2021 | 23.75 | 25.59 | 23.46 | 25.14 | 1,767,379 | +0.91(+3.76%) |
Mar 16, 2021 | 24.59 | 24.76 | 23.77 | 24.23 | 2,222,101 | -0.17(-0.70%) |
Mar 15, 2021 | 23.22 | 24.41 | 22.85 | 24.40 | 2,100,206 | +1.18(+5.08%) |
Mar 12, 2021 | 22.50 | 23.36 | 21.96 | 23.22 | 1,711,500 | +0.19(+0.83%) |
Mar 11, 2021 | 22.81 | 23.31 | 22.38 | 23.03 | 2,017,541 | +1.15(+5.26%) |
Mar 10, 2021 | 23.25 | 23.33 | 21.69 | 21.88 | 2,382,549 | -0.59(-2.63%) |
Mar 09, 2021 | 21.00 | 22.91 | 20.78 | 22.47 | 2,690,596 | +1.39(+6.59%) |
Mar 08, 2021 | 21.74 | 23.12 | 21.02 | 21.08 | 2,658,399 | -0.93(-4.23%) |
Mar 05, 2021 | 22.67 | 22.68 | 19.63 | 22.01 | 3,662,900 | -0.23(-1.03%) |
Mar 04, 2021 | 23.89 | 24.10 | 21.10 | 22.24 | 6,832,083 | -1.76(-7.33%) |
Mar 03, 2021 | 25.10 | 25.78 | 23.94 | 24.00 | 4,197,702 | -2.63(-9.88%) |
Mar 02, 2021 | 28.14 | 28.14 | 26.03 | 26.63 | 1,685,288 | -1.55(-5.50%) |
Mar 01, 2021 | 26.15 | 28.22 | 25.76 | 28.18 | 1,835,762 | +2.64(+10.34%) |
Feb 26, 2021 | 24.59 | 26.05 | 23.90 | 25.54 | 1,337,400 | +1.35(+5.58%) |
Feb 25, 2021 | 25.58 | 26.05 | 24.12 | 24.19 | 2,060,699 | -1.86(-7.14%) |
Feb 24, 2021 | 25.01 | 27.61 | 24.39 | 26.05 | 3,301,076 | +1.22(+4.91%) |
Feb 23, 2021 | 25.91 | 26.46 | 23.38 | 24.83 | 7,150,004 | -3.78(-13.21%) |
Feb 22, 2021 | 26.12 | 30.22 | 25.25 | 28.61 | 4,016,906 | +0.39(+1.38%) |
Feb 19, 2021 | 28.29 | 29.43 | 27.99 | 28.22 | 1,694,000 | +0.47(+1.69%) |
Feb 18, 2021 | 28.17 | 28.42 | 27.16 | 27.75 | 1,556,820 | -0.98(-3.41%) |
Feb 17, 2021 | 28.37 | 28.85 | 27.21 | 28.73 | 1,371,465 | +0.17(+0.60%) |
Feb 16, 2021 | 27.72 | 29.51 | 27.06 | 28.56 | 2,136,292 | +1.13(+4.12%) |
Feb 12, 2021 | 26.25 | 27.68 | 26.00 | 27.43 | 1,856,500 | +0.97(+3.67%) |
Feb 11, 2021 | 25.62 | 26.50 | 25.30 | 26.46 | 2,384,693 | +1.13(+4.46%) |
Feb 10, 2021 | 25.09 | 26.10 | 24.84 | 25.33 | 1,713,517 | +0.29(+1.16%) |
Feb 09, 2021 | 24.27 | 25.50 | 24.26 | 25.04 | 2,455,302 | +0.74(+3.05%) |
Feb 08, 2021 | 24.11 | 24.60 | 23.30 | 24.30 | 1,771,965 | +0.24(+1.00%) |
Feb 05, 2021 | 25.28 | 25.49 | 23.92 | 24.06 | 2,358,900 | -0.92(-3.68%) |
Feb 04, 2021 | 24.53 | 25.00 | 24.10 | 24.98 | 1,375,745 | +0.58(+2.38%) |
Feb 03, 2021 | 24.31 | 24.86 | 23.99 | 24.40 | 1,668,618 | +0.31(+1.29%) |
Feb 02, 2021 | 24.55 | 24.96 | 23.94 | 24.09 | 2,040,934 | +0.03(+0.12%) |