Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.01 | 23.04 | 22.86 | 22.95 | 2,713,100 | -0.05(-0.22%) |
Apr 29, 2021 | 23.25 | 23.25 | 22.99 | 23.00 | 1,455,692 | -0.18(-0.78%) |
Apr 28, 2021 | 23.22 | 23.29 | 23.05 | 23.18 | 3,930,229 | -0.01(-0.04%) |
Apr 27, 2021 | 23.13 | 23.30 | 23.09 | 23.19 | 1,247,138 | -0.03(-0.13%) |
Apr 26, 2021 | 23.34 | 23.37 | 23.17 | 23.22 | 821,548 | +0.00(+0.00%) |
Apr 23, 2021 | 23.10 | 23.29 | 23.04 | 23.22 | 1,617,400 | +0.11(+0.48%) |
Apr 22, 2021 | 22.94 | 23.19 | 22.88 | 23.11 | 2,767,099 | +0.23(+1.01%) |
Apr 21, 2021 | 22.90 | 22.98 | 22.80 | 22.88 | 1,172,240 | -0.07(-0.31%) |
Apr 20, 2021 | 22.82 | 22.97 | 22.76 | 22.95 | 2,012,699 | +0.13(+0.57%) |
Apr 19, 2021 | 22.82 | 23.00 | 22.64 | 22.82 | 1,441,793 | +0.01(+0.04%) |
Apr 16, 2021 | 22.79 | 22.85 | 22.66 | 22.81 | 1,349,200 | +0.18(+0.80%) |
Apr 15, 2021 | 22.56 | 22.81 | 22.56 | 22.63 | 1,494,205 | -0.06(-0.26%) |
Apr 14, 2021 | 22.49 | 22.74 | 22.48 | 22.69 | 1,228,111 | +0.21(+0.93%) |
Apr 13, 2021 | 22.42 | 22.54 | 22.36 | 22.48 | 1,419,628 | +0.08(+0.36%) |
Apr 12, 2021 | 22.49 | 22.51 | 22.35 | 22.40 | 1,406,939 | -0.11(-0.49%) |
Apr 09, 2021 | 22.43 | 22.56 | 22.37 | 22.51 | 1,100,900 | +0.01(+0.04%) |
Apr 08, 2021 | 22.15 | 22.58 | 22.14 | 22.50 | 2,535,090 | +0.33(+1.49%) |
Apr 07, 2021 | 22.14 | 22.22 | 22.07 | 22.17 | 794,821 | +0.04(+0.18%) |
Apr 06, 2021 | 22.38 | 22.43 | 22.11 | 22.13 | 1,333,977 | -0.23(-1.03%) |
Apr 05, 2021 | 22.52 | 22.55 | 22.13 | 22.36 | 2,669,871 | -0.03(-0.13%) |
Apr 01, 2021 | 22.12 | 22.50 | 22.00 | 22.39 | 2,197,200 | +0.29(+1.31%) |
Mar 31, 2021 | 22.19 | 22.37 | 22.03 | 22.10 | 2,064,245 | -0.17(-0.76%) |
Mar 30, 2021 | 22.16 | 22.49 | 22.10 | 22.27 | 4,307,984 | +0.12(+0.54%) |
Mar 29, 2021 | 22.54 | 22.54 | 22.08 | 22.15 | 2,496,444 | -0.49(-2.16%) |
Mar 26, 2021 | 22.59 | 22.70 | 22.32 | 22.64 | 2,222,700 | +0.09(+0.40%) |
Mar 25, 2021 | 22.35 | 22.64 | 22.05 | 22.55 | 2,496,462 | +0.21(+0.94%) |
Mar 24, 2021 | 22.59 | 22.82 | 22.33 | 22.34 | 5,516,413 | -0.23(-1.02%) |
Mar 23, 2021 | 22.65 | 22.75 | 22.50 | 22.57 | 4,745,433 | -0.07(-0.31%) |
Mar 22, 2021 | 22.74 | 23.05 | 22.64 | 22.64 | 4,382,124 | -0.11(-0.48%) |
Mar 19, 2021 | 22.75 | 22.91 | 22.62 | 22.75 | 2,392,200 | +0.01(+0.04%) |
Mar 18, 2021 | 23.08 | 23.13 | 22.71 | 22.74 | 2,692,526 | -0.42(-1.81%) |
Mar 17, 2021 | 22.94 | 23.18 | 22.85 | 23.16 | 2,278,069 | +0.17(+0.74%) |
Mar 16, 2021 | 22.98 | 23.03 | 22.75 | 22.99 | 2,854,531 | +0.01(+0.04%) |
Mar 15, 2021 | 22.94 | 23.02 | 22.89 | 22.98 | 3,557,587 | +0.08(+0.35%) |
Mar 12, 2021 | 22.85 | 22.91 | 22.65 | 22.90 | 6,161,400 | +0.00(+0.00%) |
Mar 11, 2021 | 22.85 | 22.98 | 22.74 | 22.90 | 4,169,504 | +0.14(+0.62%) |
Mar 10, 2021 | 22.75 | 22.90 | 22.55 | 22.76 | 3,448,345 | +0.09(+0.40%) |
Mar 09, 2021 | 22.73 | 22.91 | 22.61 | 22.67 | 2,079,510 | +0.19(+0.85%) |
Mar 08, 2021 | 22.42 | 22.67 | 22.28 | 22.48 | 4,311,793 | +0.08(+0.36%) |
Mar 05, 2021 | 22.50 | 22.65 | 22.20 | 22.40 | 5,329,900 | -0.05(-0.22%) |
Mar 04, 2021 | 22.49 | 22.78 | 22.02 | 22.45 | 3,622,378 | -0.13(-0.58%) |
Mar 03, 2021 | 22.76 | 22.84 | 22.49 | 22.58 | 2,759,886 | -0.13(-0.57%) |
Mar 02, 2021 | 23.09 | 23.13 | 22.71 | 22.71 | 1,796,076 | -0.33(-1.43%) |
Mar 01, 2021 | 23.11 | 23.11 | 22.89 | 23.04 | 2,828,264 | +0.17(+0.74%) |
Feb 26, 2021 | 22.95 | 23.00 | 22.71 | 22.87 | 3,341,500 | -0.08(-0.35%) |
Feb 25, 2021 | 23.17 | 23.22 | 22.92 | 22.95 | 2,560,245 | -0.23(-0.99%) |
Feb 24, 2021 | 23.21 | 23.42 | 23.13 | 23.18 | 4,823,442 | -0.03(-0.13%) |
Feb 23, 2021 | 22.99 | 23.30 | 22.93 | 23.21 | 3,701,207 | +0.17(+0.74%) |
Feb 22, 2021 | 23.42 | 23.49 | 22.64 | 23.04 | 4,688,809 | -0.35(-1.50%) |
Feb 19, 2021 | 23.60 | 23.61 | 23.23 | 23.39 | 4,198,500 | -0.14(-0.59%) |
Feb 18, 2021 | 23.60 | 23.65 | 23.48 | 23.53 | 5,261,050 | -0.08(-0.34%) |
Feb 17, 2021 | 23.64 | 23.69 | 23.49 | 23.61 | 2,593,083 | -0.08(-0.34%) |
Feb 16, 2021 | 23.75 | 23.80 | 23.62 | 23.69 | 3,890,358 | +0.00(+0.00%) |
Feb 12, 2021 | 23.66 | 23.76 | 23.66 | 23.69 | 3,768,200 | +0.03(+0.13%) |
Feb 11, 2021 | 23.89 | 23.89 | 23.65 | 23.66 | 2,251,830 | -0.11(-0.46%) |
Feb 10, 2021 | 23.79 | 23.82 | 23.73 | 23.77 | 2,953,410 | +0.01(+0.04%) |
Feb 09, 2021 | 23.75 | 23.81 | 23.73 | 23.76 | 2,139,873 | -0.02(-0.08%) |
Feb 08, 2021 | 23.86 | 23.92 | 23.75 | 23.78 | 2,317,482 | -0.02(-0.08%) |
Feb 05, 2021 | 23.84 | 23.86 | 23.75 | 23.80 | 2,855,900 | +0.03(+0.13%) |
Feb 04, 2021 | 23.86 | 23.91 | 23.70 | 23.77 | 5,096,480 | -0.09(-0.38%) |
Feb 03, 2021 | 23.94 | 23.98 | 23.82 | 23.86 | 4,763,059 | -0.10(-0.42%) |
Feb 02, 2021 | 23.98 | 24.00 | 23.81 | 23.96 | 2,274,713 | +0.13(+0.55%) |