Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.19 | 26.94 | 25.93 | 26.09 | 2,768,173 | -0.63(-2.35%) |
Apr 29, 2021 | 26.54 | 26.79 | 26.32 | 26.72 | 2,304,887 | +0.52(+1.98%) |
Apr 28, 2021 | 26.33 | 26.48 | 26.17 | 26.20 | 1,168,895 | -0.05(-0.17%) |
Apr 27, 2021 | 26.31 | 26.31 | 25.97 | 26.24 | 1,279,061 | -0.06(-0.24%) |
Apr 26, 2021 | 25.94 | 26.47 | 25.93 | 26.31 | 2,216,688 | +0.55(+2.12%) |
Apr 23, 2021 | 25.32 | 25.91 | 25.14 | 25.76 | 2,327,617 | +0.51(+2.02%) |
Apr 22, 2021 | 26.12 | 26.13 | 25.20 | 25.25 | 2,969,013 | -0.89(-3.41%) |
Apr 21, 2021 | 25.63 | 26.41 | 25.53 | 26.14 | 1,548,598 | +0.51(+1.99%) |
Apr 20, 2021 | 26.39 | 26.45 | 25.51 | 25.63 | 1,805,868 | -0.91(-3.43%) |
Apr 19, 2021 | 26.72 | 26.85 | 26.34 | 26.54 | 1,091,185 | -0.17(-0.65%) |
Apr 16, 2021 | 26.84 | 26.98 | 26.49 | 26.72 | 1,086,170 | +0.35(+1.35%) |
Apr 15, 2021 | 26.30 | 26.76 | 25.95 | 26.36 | 1,546,112 | +0.15(+0.59%) |
Apr 14, 2021 | 26.02 | 26.50 | 26.01 | 26.21 | 1,608,584 | +0.20(+0.77%) |
Apr 13, 2021 | 26.14 | 26.21 | 25.36 | 26.01 | 2,279,942 | -0.18(-0.69%) |
Apr 12, 2021 | 25.70 | 26.33 | 25.53 | 26.19 | 1,411,522 | +0.66(+2.57%) |
Apr 09, 2021 | 25.43 | 25.69 | 25.13 | 25.53 | 1,827,280 | +0.16(+0.65%) |
Apr 08, 2021 | 26.04 | 26.10 | 25.17 | 25.37 | 3,655,096 | -0.69(-2.65%) |
Apr 07, 2021 | 26.14 | 26.18 | 25.79 | 26.06 | 2,400,983 | -0.09(-0.35%) |
Apr 06, 2021 | 26.40 | 26.71 | 26.05 | 26.15 | 1,396,710 | -0.35(-1.30%) |
Apr 05, 2021 | 26.85 | 27.00 | 26.43 | 26.50 | 1,686,958 | -0.32(-1.19%) |
Apr 01, 2021 | 26.41 | 26.83 | 26.07 | 26.82 | 1,365,625 | +0.58(+2.22%) |
Mar 31, 2021 | 26.77 | 27.04 | 26.11 | 26.23 | 1,971,346 | -0.28(-1.06%) |
Mar 30, 2021 | 26.16 | 26.74 | 25.95 | 26.52 | 2,697,749 | +0.42(+1.60%) |
Mar 29, 2021 | 26.23 | 26.61 | 26.09 | 26.10 | 1,607,388 | -0.14(-0.52%) |
Mar 26, 2021 | 25.71 | 26.39 | 25.38 | 26.23 | 1,680,245 | +0.86(+3.37%) |
Mar 25, 2021 | 24.28 | 25.42 | 24.16 | 25.38 | 1,614,243 | +0.86(+3.53%) |
Mar 24, 2021 | 24.70 | 25.12 | 24.50 | 24.52 | 2,469,969 | +0.12(+0.48%) |
Mar 23, 2021 | 25.58 | 25.73 | 24.31 | 24.40 | 2,645,118 | -1.47(-5.67%) |
Mar 22, 2021 | 26.48 | 26.51 | 25.46 | 25.86 | 3,298,355 | -0.66(-2.50%) |
Mar 19, 2021 | 25.78 | 26.84 | 24.93 | 26.53 | 11,682,485 | +0.38(+1.46%) |
Mar 18, 2021 | 26.31 | 27.11 | 26.02 | 26.14 | 2,815,198 | -0.15(-0.55%) |
Mar 17, 2021 | 25.25 | 26.29 | 25.22 | 26.29 | 2,624,100 | +1.13(+4.48%) |
Mar 16, 2021 | 25.69 | 25.89 | 24.90 | 25.16 | 2,435,153 | -0.64(-2.47%) |
Mar 15, 2021 | 26.75 | 26.75 | 25.66 | 25.80 | 2,639,337 | -0.99(-3.70%) |
Mar 12, 2021 | 26.39 | 26.84 | 26.34 | 26.79 | 2,948,945 | +0.53(+2.02%) |
Mar 11, 2021 | 26.07 | 26.45 | 25.93 | 26.26 | 1,708,743 | +0.38(+1.47%) |
Mar 10, 2021 | 25.09 | 26.06 | 25.07 | 25.88 | 2,460,869 | +0.90(+3.59%) |
Mar 09, 2021 | 25.14 | 25.31 | 24.72 | 24.98 | 2,694,795 | +0.13(+0.51%) |
Mar 08, 2021 | 24.92 | 25.44 | 24.66 | 24.86 | 4,548,771 | +0.13(+0.51%) |
Mar 05, 2021 | 24.43 | 24.90 | 23.78 | 24.73 | 3,679,892 | +0.59(+2.44%) |
Mar 04, 2021 | 24.79 | 24.98 | 23.58 | 24.14 | 3,314,315 | -0.65(-2.63%) |
Mar 03, 2021 | 24.98 | 25.31 | 24.75 | 24.79 | 2,798,291 | -0.33(-1.30%) |
Mar 02, 2021 | 25.18 | 25.32 | 24.87 | 25.12 | 2,430,767 | +0.02(+0.07%) |
Mar 01, 2021 | 25.14 | 25.29 | 24.93 | 25.10 | 2,602,998 | +0.40(+1.61%) |
Feb 26, 2021 | 24.98 | 25.05 | 24.33 | 24.70 | 3,048,545 | -0.34(-1.37%) |
Feb 25, 2021 | 25.73 | 25.99 | 24.96 | 25.05 | 2,309,362 | -0.78(-3.01%) |
Feb 24, 2021 | 25.87 | 26.09 | 25.71 | 25.83 | 1,501,635 | +0.02(+0.07%) |
Feb 23, 2021 | 25.66 | 25.83 | 25.17 | 25.81 | 2,041,878 | -0.14(-0.52%) |
Feb 22, 2021 | 26.12 | 26.69 | 25.89 | 25.94 | 1,938,890 | -0.20(-0.76%) |
Feb 19, 2021 | 25.60 | 26.24 | 25.60 | 26.14 | 1,572,123 | +0.59(+2.30%) |
Feb 18, 2021 | 25.75 | 25.97 | 25.39 | 25.55 | 1,135,515 | -0.31(-1.19%) |
Feb 17, 2021 | 25.84 | 25.91 | 25.39 | 25.86 | 1,470,814 | +0.07(+0.28%) |
Feb 16, 2021 | 26.24 | 26.69 | 25.63 | 25.79 | 2,019,415 | -0.02(-0.07%) |
Feb 12, 2021 | 25.74 | 26.19 | 25.46 | 25.81 | 2,390,565 | +0.24(+0.92%) |
Feb 11, 2021 | 25.64 | 25.70 | 25.20 | 25.57 | 2,082,883 | -0.03(-0.11%) |
Feb 10, 2021 | 26.17 | 26.17 | 25.36 | 25.60 | 1,424,176 | -0.35(-1.36%) |
Feb 09, 2021 | 26.27 | 26.29 | 25.83 | 25.95 | 1,424,620 | -0.40(-1.51%) |
Feb 08, 2021 | 25.97 | 26.61 | 25.79 | 26.35 | 2,043,443 | +0.69(+2.68%) |
Feb 05, 2021 | 25.33 | 25.93 | 25.19 | 25.66 | 1,309,881 | +0.60(+2.38%) |
Feb 04, 2021 | 25.02 | 25.34 | 24.90 | 25.07 | 1,255,359 | +0.05(+0.18%) |
Feb 03, 2021 | 24.68 | 25.16 | 24.68 | 25.02 | 1,181,229 | +0.24(+0.95%) |
Feb 02, 2021 | 24.90 | 24.99 | 24.54 | 24.79 | 1,670,627 | +0.28(+1.15%) |