Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 18.91 | 19.08 | 18.78 | 18.93 | 6,352,744 | +0.33(+1.77%) |
Apr 29, 2021 | 18.54 | 19.08 | 18.49 | 18.61 | 10,078,265 | -0.33(-1.74%) |
Apr 28, 2021 | 18.91 | 19.01 | 18.73 | 18.93 | 4,418,891 | +0.02(+0.10%) |
Apr 27, 2021 | 18.89 | 19.09 | 18.85 | 18.92 | 5,530,569 | +0.02(+0.10%) |
Apr 26, 2021 | 18.93 | 19.00 | 18.83 | 18.90 | 5,669,441 | -0.14(-0.74%) |
Apr 23, 2021 | 19.61 | 19.61 | 18.82 | 19.04 | 7,241,735 | -0.62(-3.16%) |
Apr 22, 2021 | 19.20 | 19.84 | 19.06 | 19.66 | 13,250,522 | +0.53(+2.75%) |
Apr 21, 2021 | 19.82 | 19.83 | 19.12 | 19.13 | 5,760,047 | -0.56(-2.86%) |
Apr 20, 2021 | 19.47 | 19.92 | 19.36 | 19.70 | 10,450,831 | +0.40(+2.10%) |
Apr 19, 2021 | 19.15 | 19.49 | 19.09 | 19.29 | 9,378,702 | +0.30(+1.58%) |
Apr 16, 2021 | 19.00 | 19.22 | 18.93 | 18.99 | 6,555,908 | -0.23(-1.17%) |
Apr 15, 2021 | 19.51 | 19.52 | 19.17 | 19.22 | 9,822,808 | -0.60(-3.04%) |
Apr 14, 2021 | 19.64 | 19.93 | 19.49 | 19.82 | 6,742,169 | +0.16(+0.81%) |
Apr 13, 2021 | 19.85 | 19.90 | 19.55 | 19.66 | 3,742,334 | -0.15(-0.76%) |
Apr 12, 2021 | 19.93 | 20.03 | 19.78 | 19.81 | 3,969,406 | -0.03(-0.14%) |
Apr 09, 2021 | 20.32 | 20.32 | 19.82 | 19.84 | 5,370,197 | -0.44(-2.18%) |
Apr 08, 2021 | 20.37 | 20.53 | 20.28 | 20.28 | 3,593,734 | -0.29(-1.42%) |
Apr 07, 2021 | 20.69 | 20.76 | 20.52 | 20.57 | 5,188,514 | -0.10(-0.50%) |
Apr 06, 2021 | 20.69 | 20.76 | 20.49 | 20.67 | 3,793,866 | +0.07(+0.32%) |
Apr 05, 2021 | 21.10 | 21.10 | 20.53 | 20.61 | 10,340,348 | -0.93(-4.32%) |
Apr 01, 2021 | 21.94 | 21.95 | 21.53 | 21.54 | 6,674,979 | -0.73(-3.29%) |
Mar 31, 2021 | 22.46 | 22.46 | 21.98 | 22.27 | 6,689,180 | -0.24(-1.09%) |
Mar 30, 2021 | 22.62 | 22.84 | 22.43 | 22.52 | 7,735,968 | +0.16(+0.72%) |
Mar 29, 2021 | 22.60 | 22.88 | 22.21 | 22.36 | 7,753,003 | +0.00(+0.00%) |
Mar 26, 2021 | 23.25 | 23.37 | 22.26 | 22.36 | 9,659,190 | -1.14(-4.84%) |
Mar 25, 2021 | 24.16 | 24.54 | 23.32 | 23.50 | 13,174,652 | -0.40(-1.65%) |
Mar 24, 2021 | 23.24 | 23.89 | 22.93 | 23.89 | 8,813,321 | +0.39(+1.64%) |
Mar 23, 2021 | 23.12 | 23.67 | 22.82 | 23.51 | 7,058,270 | +0.54(+2.33%) |
Mar 22, 2021 | 23.46 | 23.46 | 22.72 | 22.97 | 7,960,955 | -0.56(-2.40%) |
Mar 19, 2021 | 23.47 | 23.96 | 23.17 | 23.53 | 9,988,442 | +0.11(+0.48%) |
Mar 18, 2021 | 22.92 | 23.52 | 22.52 | 23.42 | 8,509,901 | +1.00(+4.45%) |
Mar 17, 2021 | 22.90 | 23.11 | 22.27 | 22.42 | 7,356,100 | -0.22(-0.96%) |
Mar 16, 2021 | 22.47 | 22.81 | 22.33 | 22.64 | 7,084,490 | +0.08(+0.33%) |
Mar 15, 2021 | 22.95 | 23.35 | 22.52 | 22.57 | 6,524,177 | -0.41(-1.80%) |
Mar 12, 2021 | 23.34 | 23.49 | 22.96 | 22.98 | 7,089,282 | -0.10(-0.45%) |
Mar 11, 2021 | 23.33 | 23.41 | 22.70 | 23.08 | 7,921,935 | -0.73(-3.08%) |
Mar 10, 2021 | 23.78 | 24.08 | 23.47 | 23.82 | 12,657,682 | -0.44(-1.82%) |
Mar 09, 2021 | 24.51 | 24.63 | 23.72 | 24.26 | 13,226,611 | -1.09(-4.30%) |
Mar 08, 2021 | 24.79 | 25.41 | 24.19 | 25.35 | 13,279,946 | +0.38(+1.51%) |
Mar 05, 2021 | 25.66 | 27.31 | 24.75 | 24.97 | 21,990,138 | -1.49(-5.62%) |
Mar 04, 2021 | 25.57 | 27.42 | 24.99 | 26.46 | 19,867,846 | +0.97(+3.80%) |
Mar 03, 2021 | 24.68 | 25.53 | 24.48 | 25.49 | 11,892,255 | +0.99(+4.03%) |
Mar 02, 2021 | 23.94 | 24.57 | 23.88 | 24.50 | 8,170,408 | +0.54(+2.24%) |
Mar 01, 2021 | 24.79 | 24.79 | 23.70 | 23.97 | 10,243,661 | -1.90(-7.35%) |
Feb 26, 2021 | 25.06 | 26.28 | 24.80 | 25.87 | 16,768,034 | +0.43(+1.70%) |
Feb 25, 2021 | 23.98 | 25.74 | 23.73 | 25.43 | 18,125,452 | +1.70(+7.17%) |
Feb 24, 2021 | 24.79 | 24.98 | 23.66 | 23.73 | 11,392,417 | -0.81(-3.30%) |
Feb 23, 2021 | 25.11 | 25.96 | 24.29 | 24.54 | 16,233,163 | -0.08(-0.34%) |
Feb 22, 2021 | 24.63 | 24.70 | 24.16 | 24.63 | 8,870,411 | +0.52(+2.15%) |
Feb 19, 2021 | 23.72 | 24.17 | 23.67 | 24.11 | 5,259,844 | +0.15(+0.63%) |
Feb 18, 2021 | 24.17 | 24.50 | 23.83 | 23.96 | 7,966,903 | +0.31(+1.31%) |
Feb 17, 2021 | 24.03 | 24.22 | 23.62 | 23.65 | 6,617,826 | -0.01(-0.04%) |
Feb 16, 2021 | 23.39 | 23.82 | 23.35 | 23.66 | 5,634,774 | +0.05(+0.20%) |
Feb 12, 2021 | 24.16 | 24.16 | 23.57 | 23.61 | 4,298,667 | -0.35(-1.45%) |
Feb 11, 2021 | 23.88 | 24.47 | 23.80 | 23.96 | 6,651,408 | -0.12(-0.51%) |
Feb 10, 2021 | 23.70 | 24.57 | 23.68 | 24.08 | 7,864,156 | +0.01(+0.04%) |
Feb 09, 2021 | 24.19 | 24.26 | 23.94 | 24.07 | 3,581,147 | +0.08(+0.31%) |
Feb 08, 2021 | 24.24 | 24.42 | 24.00 | 24.00 | 4,601,722 | -0.55(-2.22%) |
Feb 05, 2021 | 24.45 | 24.79 | 24.40 | 24.54 | 5,754,413 | -0.32(-1.29%) |
Feb 04, 2021 | 25.51 | 25.54 | 24.84 | 24.86 | 5,664,549 | -0.87(-3.36%) |
Feb 03, 2021 | 25.58 | 25.99 | 25.35 | 25.73 | 6,170,494 | -0.04(-0.15%) |
Feb 02, 2021 | 26.19 | 26.20 | 25.42 | 25.76 | 8,019,248 | -1.16(-4.30%) |