Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.20 | 22.34 | 21.87 | 21.90 | 1,388,994 | -0.52(-2.33%) |
Apr 29, 2021 | 22.55 | 22.68 | 22.19 | 22.42 | 1,829,166 | +0.09(+0.40%) |
Apr 28, 2021 | 21.79 | 22.39 | 21.79 | 22.33 | 2,011,669 | +0.62(+2.86%) |
Apr 27, 2021 | 21.57 | 21.79 | 21.52 | 21.71 | 9,116,270 | +0.18(+0.82%) |
Apr 26, 2021 | 21.38 | 21.64 | 21.38 | 21.54 | 671,162 | +0.16(+0.75%) |
Apr 23, 2021 | 21.23 | 21.46 | 21.15 | 21.38 | 392,711 | +0.15(+0.71%) |
Apr 22, 2021 | 21.49 | 21.49 | 21.16 | 21.23 | 733,151 | -0.28(-1.32%) |
Apr 21, 2021 | 21.08 | 21.55 | 20.94 | 21.51 | 732,004 | +0.24(+1.12%) |
Apr 20, 2021 | 21.76 | 21.76 | 21.09 | 21.27 | 548,266 | -0.53(-2.44%) |
Apr 19, 2021 | 21.79 | 21.96 | 21.66 | 21.80 | 526,351 | +0.02(+0.08%) |
Apr 16, 2021 | 22.01 | 22.05 | 21.72 | 21.78 | 569,595 | -0.15(-0.69%) |
Apr 15, 2021 | 22.10 | 22.10 | 21.86 | 21.93 | 637,595 | -0.06(-0.28%) |
Apr 14, 2021 | 21.57 | 22.23 | 21.57 | 22.00 | 871,776 | +0.52(+2.43%) |
Apr 13, 2021 | 21.40 | 21.55 | 21.31 | 21.47 | 1,113,623 | +0.06(+0.29%) |
Apr 12, 2021 | 21.62 | 21.81 | 21.39 | 21.41 | 1,032,120 | -0.14(-0.66%) |
Apr 09, 2021 | 21.64 | 21.77 | 21.47 | 21.55 | 466,535 | -0.17(-0.77%) |
Apr 08, 2021 | 21.88 | 21.88 | 21.47 | 21.72 | 1,264,184 | -0.27(-1.21%) |
Apr 07, 2021 | 21.92 | 22.08 | 21.85 | 21.99 | 2,187,068 | +0.10(+0.45%) |
Apr 06, 2021 | 21.99 | 22.24 | 21.83 | 21.89 | 614,969 | -0.07(-0.32%) |
Apr 05, 2021 | 22.31 | 22.31 | 21.86 | 21.96 | 3,888,285 | -0.27(-1.20%) |
Apr 01, 2021 | 22.00 | 22.28 | 21.81 | 22.23 | 1,760,823 | +0.39(+1.78%) |
Mar 31, 2021 | 21.94 | 21.97 | 21.78 | 21.84 | 876,830 | -0.13(-0.60%) |
Mar 30, 2021 | 22.02 | 22.14 | 21.85 | 21.97 | 1,713,857 | -0.23(-1.04%) |
Mar 29, 2021 | 22.17 | 22.33 | 21.93 | 22.20 | 1,167,354 | -0.13(-0.60%) |
Mar 26, 2021 | 22.22 | 22.36 | 22.06 | 22.33 | 2,285,604 | +0.46(+2.11%) |
Mar 25, 2021 | 21.62 | 21.91 | 21.26 | 21.87 | 4,195,644 | +0.00(+0.00%) |
Mar 24, 2021 | 21.66 | 22.14 | 21.66 | 21.87 | 1,017,904 | +0.43(+2.02%) |
Mar 23, 2021 | 21.47 | 21.81 | 21.34 | 21.44 | 823,717 | -0.49(-2.22%) |
Mar 22, 2021 | 22.07 | 22.09 | 21.92 | 21.93 | 554,649 | -0.12(-0.56%) |
Mar 19, 2021 | 21.94 | 22.32 | 21.72 | 22.05 | 1,144,495 | +0.03(+0.12%) |
Mar 18, 2021 | 22.75 | 22.79 | 21.93 | 22.02 | 4,587,093 | -0.92(-4.02%) |
Mar 17, 2021 | 22.68 | 22.99 | 22.53 | 22.94 | 1,769,594 | +0.22(+0.97%) |
Mar 16, 2021 | 23.01 | 23.01 | 22.60 | 22.72 | 900,559 | -0.55(-2.36%) |
Mar 15, 2021 | 23.45 | 23.48 | 22.99 | 23.27 | 1,017,263 | -0.18(-0.76%) |
Mar 12, 2021 | 23.41 | 23.57 | 23.34 | 23.45 | 809,579 | +0.09(+0.38%) |
Mar 11, 2021 | 23.37 | 23.61 | 23.26 | 23.36 | 1,196,891 | +0.15(+0.65%) |
Mar 10, 2021 | 22.79 | 23.25 | 22.77 | 23.21 | 7,010,380 | +0.50(+2.18%) |
Mar 09, 2021 | 22.93 | 23.14 | 22.61 | 22.71 | 1,146,661 | -0.27(-1.19%) |
Mar 08, 2021 | 23.13 | 23.19 | 22.73 | 22.99 | 3,292,910 | -0.18(-0.76%) |
Mar 05, 2021 | 23.03 | 23.19 | 22.54 | 23.17 | 1,476,138 | +0.79(+3.52%) |
Mar 04, 2021 | 22.21 | 22.80 | 21.98 | 22.38 | 1,384,175 | +0.37(+1.69%) |
Mar 03, 2021 | 21.82 | 22.37 | 21.82 | 22.01 | 1,204,281 | +0.26(+1.18%) |
Mar 02, 2021 | 21.76 | 21.94 | 21.70 | 21.75 | 1,172,772 | +0.02(+0.08%) |
Mar 01, 2021 | 21.77 | 21.98 | 21.63 | 21.73 | 711,853 | +0.38(+1.78%) |
Feb 26, 2021 | 21.65 | 21.65 | 20.93 | 21.35 | 1,408,861 | -0.61(-2.78%) |
Feb 25, 2021 | 22.51 | 22.55 | 21.81 | 21.96 | 1,480,021 | -0.32(-1.43%) |
Feb 24, 2021 | 21.78 | 22.38 | 21.64 | 22.28 | 1,370,446 | +0.60(+2.78%) |
Feb 23, 2021 | 21.52 | 21.78 | 20.96 | 21.68 | 2,704,626 | +0.37(+1.75%) |
Feb 22, 2021 | 20.87 | 21.53 | 20.84 | 21.31 | 892,116 | +0.46(+2.21%) |
Feb 19, 2021 | 20.66 | 20.89 | 20.62 | 20.85 | 1,353,550 | +0.22(+1.07%) |
Feb 18, 2021 | 20.92 | 20.99 | 20.56 | 20.62 | 908,808 | -0.43(-2.06%) |
Feb 17, 2021 | 20.91 | 21.09 | 20.70 | 21.06 | 952,702 | +0.30(+1.45%) |
Feb 16, 2021 | 20.77 | 20.92 | 20.65 | 20.76 | 1,225,400 | +0.54(+2.67%) |
Feb 12, 2021 | 19.83 | 20.22 | 19.82 | 20.22 | 623,439 | +0.31(+1.56%) |
Feb 11, 2021 | 20.12 | 20.12 | 19.62 | 19.91 | 684,505 | -0.21(-1.06%) |
Feb 10, 2021 | 19.94 | 20.15 | 19.76 | 20.12 | 676,404 | +0.22(+1.11%) |
Feb 09, 2021 | 20.07 | 20.07 | 19.72 | 19.90 | 422,631 | -0.17(-0.84%) |
Feb 08, 2021 | 19.74 | 20.12 | 19.69 | 20.07 | 1,210,881 | +0.57(+2.91%) |
Feb 05, 2021 | 19.53 | 19.60 | 19.40 | 19.50 | 876,065 | +0.15(+0.78%) |
Feb 04, 2021 | 19.32 | 19.37 | 18.99 | 19.35 | 2,541,217 | +0.08(+0.41%) |
Feb 03, 2021 | 18.78 | 19.32 | 18.74 | 19.27 | 1,319,198 | +0.50(+2.69%) |
Feb 02, 2021 | 18.94 | 19.02 | 18.73 | 18.76 | 5,410,074 | +0.16(+0.86%) |