Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.60 | 27.02 | 25.83 | 26.01 | 2,519,629 | -0.92(-3.42%) |
Apr 29, 2021 | 27.80 | 27.98 | 26.47 | 26.93 | 2,296,703 | -0.62(-2.25%) |
Apr 28, 2021 | 27.60 | 27.80 | 26.82 | 27.55 | 1,571,851 | -0.27(-0.97%) |
Apr 27, 2021 | 27.96 | 28.24 | 27.58 | 27.82 | 1,299,278 | -0.17(-0.61%) |
Apr 26, 2021 | 27.69 | 28.21 | 27.60 | 27.99 | 1,388,212 | +0.63(+2.30%) |
Apr 23, 2021 | 27.33 | 27.56 | 27.09 | 27.36 | 1,170,254 | +0.41(+1.52%) |
Apr 22, 2021 | 27.13 | 27.14 | 26.55 | 26.95 | 1,340,200 | -0.24(-0.88%) |
Apr 21, 2021 | 26.89 | 27.25 | 26.51 | 27.19 | 964,268 | +0.24(+0.89%) |
Apr 20, 2021 | 27.97 | 28.07 | 26.82 | 26.95 | 1,429,290 | -1.16(-4.13%) |
Apr 19, 2021 | 27.84 | 28.51 | 27.63 | 28.11 | 1,192,106 | +0.30(+1.08%) |
Apr 16, 2021 | 28.01 | 28.13 | 27.38 | 27.81 | 1,257,241 | -0.15(-0.54%) |
Apr 15, 2021 | 27.48 | 28.00 | 27.09 | 27.96 | 2,143,008 | +0.80(+2.95%) |
Apr 14, 2021 | 25.20 | 27.27 | 25.20 | 27.16 | 4,137,984 | +2.35(+9.47%) |
Apr 13, 2021 | 24.57 | 25.05 | 24.55 | 24.81 | 1,231,677 | +0.38(+1.56%) |
Apr 12, 2021 | 24.79 | 24.89 | 24.36 | 24.43 | 1,221,391 | -0.39(-1.57%) |
Apr 09, 2021 | 24.83 | 25.04 | 24.67 | 24.82 | 1,332,312 | -0.05(-0.20%) |
Apr 08, 2021 | 25.46 | 25.64 | 24.70 | 24.87 | 2,066,466 | -0.54(-2.13%) |
Apr 07, 2021 | 25.27 | 25.63 | 25.14 | 25.41 | 1,239,587 | +0.02(+0.08%) |
Apr 06, 2021 | 25.26 | 25.71 | 24.83 | 25.39 | 1,932,942 | +0.11(+0.44%) |
Apr 05, 2021 | 25.01 | 25.55 | 24.89 | 25.28 | 1,632,983 | +0.74(+3.02%) |
Apr 01, 2021 | 24.54 | 24.54 | 24.54 | 0 | +0.47(+1.95%) | |
Mar 31, 2021 | 24.58 | 24.71 | 23.68 | 24.07 | 2,417,676 | -0.32(-1.31%) |
Mar 30, 2021 | 24.00 | 24.59 | 23.87 | 24.39 | 1,259,168 | +0.31(+1.29%) |
Mar 29, 2021 | 23.71 | 24.62 | 23.57 | 24.08 | 2,703,580 | +0.13(+0.54%) |
Mar 26, 2021 | 23.29 | 24.04 | 23.14 | 23.95 | 2,781,094 | +1.27(+5.60%) |
Mar 25, 2021 | 22.71 | 22.85 | 21.86 | 22.68 | 3,708,615 | -0.58(-2.49%) |
Mar 24, 2021 | 24.17 | 24.33 | 23.20 | 23.26 | 2,564,876 | -0.35(-1.48%) |
Mar 23, 2021 | 24.97 | 25.12 | 23.54 | 23.61 | 2,816,317 | -1.70(-6.72%) |
Mar 22, 2021 | 25.59 | 25.81 | 25.23 | 25.31 | 1,547,134 | -0.06(-0.24%) |
Mar 19, 2021 | 26.94 | 26.94 | 25.27 | 25.37 | 6,293,692 | -1.68(-6.21%) |
Mar 18, 2021 | 26.98 | 28.08 | 26.64 | 27.05 | 2,325,487 | -0.04(-0.15%) |
Mar 17, 2021 | 27.37 | 27.41 | 26.47 | 27.09 | 3,135,617 | -0.20(-0.73%) |
Mar 16, 2021 | 27.73 | 28.13 | 26.97 | 27.29 | 2,483,509 | -0.58(-2.08%) |
Mar 15, 2021 | 28.04 | 28.05 | 27.35 | 27.87 | 3,925,162 | -0.35(-1.24%) |
Mar 12, 2021 | 28.01 | 28.34 | 27.95 | 28.22 | 1,607,991 | -0.30(-1.05%) |
Mar 11, 2021 | 27.60 | 28.56 | 27.53 | 28.52 | 2,491,509 | +1.55(+5.75%) |
Mar 10, 2021 | 26.48 | 27.02 | 25.94 | 26.97 | 1,980,066 | +0.54(+2.04%) |
Mar 09, 2021 | 26.97 | 27.10 | 26.01 | 26.43 | 1,651,542 | -0.44(-1.64%) |
Mar 08, 2021 | 26.91 | 27.62 | 26.62 | 26.87 | 2,032,061 | -0.14(-0.52%) |
Mar 05, 2021 | 26.72 | 27.11 | 25.67 | 27.01 | 2,258,031 | +0.87(+3.33%) |
Mar 04, 2021 | 26.65 | 26.86 | 25.51 | 26.14 | 2,902,552 | -1.18(-4.32%) |
Mar 03, 2021 | 26.65 | 28.00 | 26.51 | 27.32 | 2,362,361 | +0.52(+1.94%) |
Mar 02, 2021 | 26.65 | 27.42 | 26.19 | 26.80 | 2,115,001 | +0.17(+0.64%) |
Mar 01, 2021 | 27.09 | 27.30 | 26.40 | 26.63 | 2,312,366 | +0.13(+0.49%) |
Feb 26, 2021 | 27.32 | 27.60 | 26.12 | 26.50 | 4,913,601 | -1.16(-4.19%) |
Feb 25, 2021 | 29.74 | 29.80 | 27.26 | 27.66 | 3,587,909 | -2.08(-6.99%) |
Feb 24, 2021 | 29.00 | 29.81 | 28.52 | 29.74 | 3,417,292 | +0.74(+2.55%) |
Feb 23, 2021 | 28.80 | 29.06 | 27.68 | 29.00 | 3,529,639 | -0.32(-1.09%) |
Feb 22, 2021 | 28.84 | 29.70 | 28.74 | 29.32 | 3,524,740 | +0.31(+1.07%) |
Feb 19, 2021 | 27.76 | 29.20 | 27.63 | 29.01 | 4,061,282 | +1.92(+7.09%) |
Feb 18, 2021 | 26.50 | 27.21 | 25.79 | 27.09 | 2,339,665 | +0.77(+2.93%) |
Feb 17, 2021 | 26.11 | 26.85 | 25.79 | 26.32 | 1,869,088 | +0.15(+0.57%) |
Feb 16, 2021 | 25.55 | 26.61 | 25.55 | 26.17 | 2,451,545 | +1.14(+4.55%) |
Feb 12, 2021 | 25.03 | 25.03 | 25.03 | 0 | -0.08(-0.32%) | |
Feb 11, 2021 | 24.99 | 25.31 | 24.65 | 25.11 | 1,361,896 | +0.12(+0.48%) |
Feb 10, 2021 | 24.66 | 25.31 | 24.46 | 24.99 | 2,191,524 | +0.81(+3.35%) |
Feb 09, 2021 | 24.80 | 24.87 | 24.08 | 24.18 | 1,378,864 | -0.56(-2.26%) |
Feb 08, 2021 | 23.85 | 24.92 | 23.68 | 24.74 | 2,241,936 | +1.31(+5.59%) |
Feb 05, 2021 | 23.37 | 23.84 | 23.22 | 23.43 | 1,433,455 | +0.14(+0.60%) |
Feb 04, 2021 | 23.06 | 23.35 | 22.56 | 23.29 | 1,588,859 | +0.24(+1.04%) |
Feb 03, 2021 | 23.79 | 23.83 | 23.03 | 23.05 | 1,888,767 | -0.54(-2.29%) |
Feb 02, 2021 | 24.01 | 24.02 | 23.40 | 23.59 | 1,551,576 | -0.41(-1.71%) |