Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.26 | 24.54 | 23.88 | 23.92 | 2,875,664 | -0.69(-2.80%) |
Apr 29, 2021 | 24.64 | 24.87 | 24.28 | 24.61 | 4,065,891 | +0.29(+1.19%) |
Apr 28, 2021 | 23.65 | 24.39 | 23.65 | 24.32 | 2,582,682 | +0.80(+3.39%) |
Apr 27, 2021 | 23.32 | 23.59 | 23.22 | 23.52 | 2,479,518 | +0.29(+1.25%) |
Apr 26, 2021 | 23.02 | 23.40 | 23.02 | 23.23 | 1,959,314 | +0.15(+0.67%) |
Apr 23, 2021 | 22.90 | 23.18 | 22.77 | 23.08 | 1,797,234 | +0.24(+1.07%) |
Apr 22, 2021 | 23.27 | 23.27 | 22.80 | 22.83 | 2,628,386 | -0.32(-1.37%) |
Apr 21, 2021 | 22.51 | 23.20 | 22.44 | 23.15 | 2,625,568 | +0.33(+1.47%) |
Apr 20, 2021 | 23.40 | 23.40 | 22.60 | 22.82 | 2,985,586 | -0.62(-2.67%) |
Apr 19, 2021 | 23.50 | 23.69 | 23.23 | 23.44 | 2,434,777 | -0.02(-0.08%) |
Apr 16, 2021 | 23.84 | 23.88 | 23.39 | 23.46 | 1,879,409 | -0.21(-0.88%) |
Apr 15, 2021 | 23.88 | 23.88 | 23.56 | 23.67 | 2,516,359 | -0.19(-0.80%) |
Apr 14, 2021 | 23.43 | 24.15 | 23.40 | 23.86 | 2,822,011 | +0.68(+2.93%) |
Apr 13, 2021 | 23.13 | 23.31 | 22.96 | 23.18 | 2,288,121 | +0.02(+0.08%) |
Apr 12, 2021 | 23.54 | 23.71 | 23.10 | 23.16 | 2,132,461 | -0.22(-0.93%) |
Apr 09, 2021 | 23.48 | 23.68 | 23.24 | 23.38 | 2,117,428 | -0.13(-0.54%) |
Apr 08, 2021 | 23.65 | 23.65 | 23.24 | 23.50 | 3,276,123 | -0.33(-1.41%) |
Apr 07, 2021 | 23.76 | 23.92 | 23.66 | 23.84 | 2,933,681 | +0.11(+0.46%) |
Apr 06, 2021 | 23.85 | 24.22 | 23.69 | 23.73 | 3,691,584 | -0.04(-0.15%) |
Apr 05, 2021 | 24.34 | 24.34 | 23.64 | 23.77 | 2,882,378 | -0.59(-2.42%) |
Apr 01, 2021 | 23.87 | 24.36 | 23.73 | 24.36 | 4,484,361 | +0.61(+2.55%) |
Mar 31, 2021 | 23.91 | 23.97 | 23.67 | 23.75 | 3,613,495 | -0.17(-0.72%) |
Mar 30, 2021 | 23.90 | 24.16 | 23.75 | 23.92 | 3,439,573 | -0.22(-0.90%) |
Mar 29, 2021 | 24.26 | 24.34 | 23.84 | 24.14 | 3,522,130 | -0.31(-1.26%) |
Mar 26, 2021 | 24.20 | 24.47 | 23.99 | 24.45 | 3,885,504 | +0.62(+2.62%) |
Mar 25, 2021 | 23.32 | 23.90 | 22.96 | 23.82 | 6,228,510 | +0.07(+0.29%) |
Mar 24, 2021 | 23.52 | 24.05 | 23.52 | 23.75 | 11,555,981 | +0.56(+2.41%) |
Mar 23, 2021 | 23.04 | 23.69 | 22.92 | 23.19 | 47,265,784 | -0.32(-1.34%) |
Mar 22, 2021 | 23.70 | 23.78 | 23.49 | 23.51 | 3,086,605 | -0.25(-1.06%) |
Mar 19, 2021 | 23.75 | 24.13 | 23.43 | 23.76 | 3,410,729 | +0.05(+0.19%) |
Mar 18, 2021 | 24.63 | 24.72 | 23.62 | 23.71 | 3,947,718 | -1.17(-4.71%) |
Mar 17, 2021 | 24.54 | 24.96 | 24.39 | 24.89 | 3,040,681 | +0.21(+0.84%) |
Mar 16, 2021 | 25.02 | 25.02 | 24.54 | 24.68 | 3,219,405 | -0.70(-2.77%) |
Mar 15, 2021 | 25.58 | 25.66 | 25.08 | 25.38 | 2,574,253 | -0.28(-1.09%) |
Mar 12, 2021 | 25.68 | 25.87 | 25.47 | 25.66 | 2,453,178 | +0.03(+0.11%) |
Mar 11, 2021 | 25.67 | 26.03 | 25.54 | 25.63 | 2,278,988 | +0.06(+0.25%) |
Mar 10, 2021 | 24.93 | 25.67 | 24.89 | 25.57 | 3,326,243 | +0.68(+2.72%) |
Mar 09, 2021 | 25.31 | 25.60 | 24.79 | 24.90 | 2,647,789 | -0.50(-1.99%) |
Mar 08, 2021 | 25.62 | 25.72 | 25.02 | 25.40 | 4,768,811 | +0.04(+0.14%) |
Mar 05, 2021 | 25.14 | 25.40 | 24.51 | 25.36 | 3,734,351 | +0.92(+3.76%) |
Mar 04, 2021 | 24.07 | 24.89 | 23.89 | 24.44 | 4,907,785 | +0.59(+2.49%) |
Mar 03, 2021 | 23.71 | 24.40 | 23.71 | 23.85 | 3,377,161 | +0.32(+1.38%) |
Mar 02, 2021 | 23.68 | 23.92 | 23.53 | 23.53 | 3,000,005 | -0.12(-0.50%) |
Mar 01, 2021 | 23.68 | 23.96 | 23.49 | 23.64 | 4,087,868 | +0.61(+2.66%) |
Feb 26, 2021 | 23.31 | 23.34 | 22.38 | 23.03 | 2,965,958 | -0.57(-2.41%) |
Feb 25, 2021 | 24.28 | 24.28 | 23.44 | 23.60 | 3,138,132 | -0.50(-2.06%) |
Feb 24, 2021 | 23.41 | 24.21 | 23.25 | 24.09 | 2,507,918 | +0.84(+3.60%) |
Feb 23, 2021 | 23.14 | 23.34 | 22.28 | 23.26 | 2,254,166 | +0.36(+1.57%) |
Feb 22, 2021 | 22.30 | 23.20 | 22.26 | 22.89 | 1,880,732 | +0.70(+3.17%) |
Feb 19, 2021 | 21.84 | 22.24 | 21.80 | 22.19 | 1,274,738 | +0.37(+1.69%) |
Feb 18, 2021 | 22.26 | 22.27 | 21.76 | 21.82 | 1,674,784 | -0.53(-2.38%) |
Feb 17, 2021 | 22.20 | 22.46 | 21.92 | 22.35 | 1,478,055 | +0.30(+1.35%) |
Feb 16, 2021 | 21.98 | 22.25 | 21.88 | 22.06 | 2,634,926 | +0.58(+2.69%) |
Feb 12, 2021 | 21.05 | 21.52 | 21.03 | 21.48 | 1,213,053 | +0.28(+1.32%) |
Feb 11, 2021 | 21.45 | 21.45 | 20.74 | 21.20 | 1,454,519 | -0.31(-1.43%) |
Feb 10, 2021 | 21.21 | 21.52 | 21.04 | 21.51 | 1,649,491 | +0.41(+1.97%) |
Feb 09, 2021 | 21.14 | 21.24 | 20.85 | 21.09 | 1,420,464 | -0.24(-1.14%) |
Feb 08, 2021 | 20.80 | 21.43 | 20.78 | 21.34 | 2,382,506 | +0.86(+4.18%) |
Feb 05, 2021 | 20.60 | 20.69 | 20.43 | 20.48 | 1,774,537 | +0.18(+0.89%) |
Feb 04, 2021 | 20.21 | 20.31 | 19.90 | 20.30 | 1,046,731 | +0.19(+0.94%) |
Feb 03, 2021 | 19.40 | 20.15 | 19.33 | 20.11 | 2,222,429 | +0.82(+4.25%) |
Feb 02, 2021 | 19.54 | 19.75 | 19.29 | 19.29 | 1,606,857 | +0.20(+1.04%) |