Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.74 | 22.77 | 22.74 | 22.77 | 9,417,556 | +0.02(+0.11%) |
Apr 29, 2021 | 22.78 | 22.78 | 22.73 | 22.75 | 3,439,062 | +0.01(+0.04%) |
Apr 28, 2021 | 22.72 | 22.76 | 22.70 | 22.74 | 7,945,222 | +0.02(+0.11%) |
Apr 27, 2021 | 22.74 | 22.74 | 22.71 | 22.71 | 5,582,357 | -0.02(-0.07%) |
Apr 26, 2021 | 22.73 | 22.75 | 22.71 | 22.73 | 3,361,890 | +0.01(+0.04%) |
Apr 23, 2021 | 22.71 | 22.74 | 22.70 | 22.72 | 4,672,556 | +0.03(+0.15%) |
Apr 22, 2021 | 22.73 | 22.73 | 22.68 | 22.69 | 4,258,462 | -0.02(-0.11%) |
Apr 21, 2021 | 22.68 | 22.71 | 22.66 | 22.71 | 5,119,676 | +0.04(+0.18%) |
Apr 20, 2021 | 22.67 | 22.70 | 22.66 | 22.67 | 6,249,288 | -0.02(-0.07%) |
Apr 19, 2021 | 22.70 | 22.71 | 22.68 | 22.69 | 5,169,109 | -0.01(-0.04%) |
Apr 16, 2021 | 22.76 | 22.76 | 22.70 | 22.70 | 3,540,458 | -0.03(-0.15%) |
Apr 15, 2021 | 22.73 | 22.74 | 22.70 | 22.73 | 3,232,510 | +0.06(+0.26%) |
Apr 14, 2021 | 22.67 | 22.71 | 22.66 | 22.67 | 5,806,876 | -0.02(-0.07%) |
Apr 13, 2021 | 22.66 | 22.69 | 22.63 | 22.69 | 4,971,761 | +0.02(+0.07%) |
Apr 12, 2021 | 22.65 | 22.67 | 22.63 | 22.67 | 7,943,098 | +0.02(+0.07%) |
Apr 09, 2021 | 22.66 | 22.68 | 22.65 | 22.66 | 4,132,543 | -0.02(-0.07%) |
Apr 08, 2021 | 22.67 | 22.70 | 22.66 | 22.67 | 7,386,366 | +0.00(+0.00%) |
Apr 07, 2021 | 22.67 | 22.68 | 22.66 | 22.67 | 5,785,466 | +0.01(+0.04%) |
Apr 06, 2021 | 22.65 | 22.68 | 22.64 | 22.66 | 8,123,252 | +0.02(+0.07%) |
Apr 05, 2021 | 22.68 | 22.68 | 22.62 | 22.65 | 4,187,118 | +0.01(+0.04%) |
Apr 01, 2021 | 22.61 | 22.64 | 22.60 | 22.64 | 8,171,429 | +0.04(+0.18%) |
Mar 31, 2021 | 22.57 | 22.61 | 22.57 | 22.60 | 5,411,741 | +0.06(+0.26%) |
Mar 30, 2021 | 22.55 | 22.57 | 22.53 | 22.54 | 6,871,232 | -0.03(-0.15%) |
Mar 29, 2021 | 22.55 | 22.57 | 22.52 | 22.57 | 6,542,363 | +0.02(+0.11%) |
Mar 26, 2021 | 22.51 | 22.56 | 22.47 | 22.55 | 7,024,834 | +0.06(+0.26%) |
Mar 25, 2021 | 22.47 | 22.50 | 22.44 | 22.49 | 9,608,448 | +0.02(+0.11%) |
Mar 24, 2021 | 22.50 | 22.53 | 22.47 | 22.47 | 7,910,283 | +0.01(+0.04%) |
Mar 23, 2021 | 22.45 | 22.47 | 22.43 | 22.46 | 5,519,744 | +0.01(+0.04%) |
Mar 22, 2021 | 22.42 | 22.48 | 22.42 | 22.45 | 5,718,528 | +0.02(+0.11%) |
Mar 19, 2021 | 22.37 | 22.43 | 22.31 | 22.42 | 5,320,327 | +0.09(+0.41%) |
Mar 18, 2021 | 22.42 | 22.42 | 22.33 | 22.33 | 6,164,695 | -0.12(-0.52%) |
Mar 17, 2021 | 22.40 | 22.50 | 22.38 | 22.45 | 5,190,579 | +0.04(+0.18%) |
Mar 16, 2021 | 22.46 | 22.46 | 22.40 | 22.41 | 6,258,172 | -0.05(-0.22%) |
Mar 15, 2021 | 22.46 | 22.47 | 22.42 | 22.46 | 4,945,645 | +0.00(+0.00%) |
Mar 12, 2021 | 22.45 | 22.47 | 22.42 | 22.46 | 8,116,546 | -0.02(-0.07%) |
Mar 11, 2021 | 22.47 | 22.51 | 22.45 | 22.47 | 7,089,776 | +0.05(+0.22%) |
Mar 10, 2021 | 22.38 | 22.45 | 22.38 | 22.42 | 9,379,590 | +0.07(+0.30%) |
Mar 09, 2021 | 22.38 | 22.42 | 22.35 | 22.36 | 5,866,345 | +0.03(+0.15%) |
Mar 08, 2021 | 22.44 | 22.45 | 22.32 | 22.33 | 6,513,700 | -0.11(-0.48%) |
Mar 05, 2021 | 22.44 | 22.45 | 22.33 | 22.43 | 7,356,569 | +0.05(+0.22%) |
Mar 04, 2021 | 22.44 | 22.48 | 22.32 | 22.38 | 7,779,989 | -0.02(-0.11%) |
Mar 03, 2021 | 22.44 | 22.45 | 22.39 | 22.41 | 9,554,236 | -0.04(-0.18%) |
Mar 02, 2021 | 22.49 | 22.49 | 22.43 | 22.45 | 5,654,505 | -0.02(-0.07%) |
Mar 01, 2021 | 22.38 | 22.49 | 22.38 | 22.47 | 8,228,579 | +0.15(+0.69%) |
Feb 26, 2021 | 22.37 | 22.39 | 22.29 | 22.31 | 10,633,376 | -0.02(-0.07%) |
Feb 25, 2021 | 22.44 | 22.44 | 22.30 | 22.33 | 9,935,611 | -0.12(-0.55%) |
Feb 24, 2021 | 22.42 | 22.47 | 22.39 | 22.45 | 5,526,817 | +0.02(+0.11%) |
Feb 23, 2021 | 22.35 | 22.44 | 22.34 | 22.43 | 7,720,238 | +0.05(+0.22%) |
Feb 22, 2021 | 22.41 | 22.42 | 22.37 | 22.38 | 6,963,678 | -0.02(-0.11%) |
Feb 19, 2021 | 22.41 | 22.44 | 22.39 | 22.40 | 4,843,364 | +0.00(+0.00%) |
Feb 18, 2021 | 22.40 | 22.42 | 22.38 | 22.40 | 14,312,163 | +0.00(+0.00%) |
Feb 17, 2021 | 22.37 | 22.42 | 22.37 | 22.40 | 6,857,434 | +0.01(+0.04%) |
Feb 16, 2021 | 22.43 | 22.43 | 22.39 | 22.39 | 4,001,997 | -0.02(-0.11%) |
Feb 12, 2021 | 22.39 | 22.44 | 22.39 | 22.42 | 2,775,962 | +0.03(+0.15%) |
Feb 11, 2021 | 22.39 | 22.40 | 22.37 | 22.39 | 4,409,626 | +0.02(+0.11%) |
Feb 10, 2021 | 22.39 | 22.40 | 22.35 | 22.36 | 5,496,554 | -0.01(-0.04%) |
Feb 09, 2021 | 22.40 | 22.40 | 22.36 | 22.37 | 3,487,576 | -0.04(-0.18%) |
Feb 08, 2021 | 22.36 | 22.41 | 22.36 | 22.41 | 4,856,843 | +0.07(+0.33%) |
Feb 05, 2021 | 22.37 | 22.39 | 22.34 | 22.34 | 3,759,277 | +0.02(+0.11%) |
Feb 04, 2021 | 22.32 | 22.34 | 22.30 | 22.31 | 3,933,120 | +0.03(+0.15%) |
Feb 03, 2021 | 22.30 | 22.31 | 22.27 | 22.28 | 5,710,991 | -0.01(-0.04%) |
Feb 02, 2021 | 22.28 | 22.30 | 22.26 | 22.29 | 3,860,710 | +0.07(+0.30%) |