Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.79 | 26.09 | 25.30 | 25.38 | 14,107,335 | -0.72(-2.77%) |
Apr 29, 2021 | 26.01 | 26.36 | 25.59 | 26.10 | 14,736,746 | +0.43(+1.68%) |
Apr 28, 2021 | 24.74 | 25.79 | 24.55 | 25.67 | 11,342,304 | +1.11(+4.51%) |
Apr 27, 2021 | 24.77 | 24.97 | 24.07 | 24.57 | 13,889,700 | -0.18(-0.72%) |
Apr 26, 2021 | 24.27 | 25.03 | 24.16 | 24.74 | 14,849,494 | +0.62(+2.57%) |
Apr 23, 2021 | 23.28 | 24.38 | 23.05 | 24.12 | 13,723,031 | +0.43(+1.82%) |
Apr 22, 2021 | 24.11 | 24.18 | 23.65 | 23.69 | 17,146,870 | -0.45(-1.87%) |
Apr 21, 2021 | 23.22 | 24.20 | 23.01 | 24.14 | 13,971,733 | +0.45(+1.90%) |
Apr 20, 2021 | 24.55 | 24.71 | 23.48 | 23.69 | 13,472,289 | -1.20(-4.82%) |
Apr 19, 2021 | 24.76 | 25.12 | 24.63 | 24.89 | 8,217,262 | +0.23(+0.91%) |
Apr 16, 2021 | 25.23 | 25.30 | 24.63 | 24.67 | 9,841,201 | -0.35(-1.39%) |
Apr 15, 2021 | 25.53 | 25.67 | 24.93 | 25.02 | 9,704,766 | -0.61(-2.38%) |
Apr 14, 2021 | 24.64 | 26.07 | 24.64 | 25.63 | 15,725,517 | +1.19(+4.88%) |
Apr 13, 2021 | 24.62 | 24.84 | 24.27 | 24.43 | 14,587,608 | -0.47(-1.88%) |
Apr 12, 2021 | 25.21 | 25.43 | 24.70 | 24.90 | 11,689,882 | -0.21(-0.82%) |
Apr 09, 2021 | 25.44 | 25.55 | 24.79 | 25.11 | 9,191,636 | -0.28(-1.11%) |
Apr 08, 2021 | 25.33 | 25.50 | 24.81 | 25.39 | 11,239,507 | -0.27(-1.06%) |
Apr 07, 2021 | 25.81 | 25.99 | 25.48 | 25.66 | 8,497,503 | -0.08(-0.33%) |
Apr 06, 2021 | 25.91 | 26.59 | 25.70 | 25.75 | 9,918,179 | -0.10(-0.40%) |
Apr 05, 2021 | 26.54 | 26.55 | 25.66 | 25.85 | 10,528,727 | -0.52(-1.96%) |
Apr 01, 2021 | 25.76 | 26.40 | 25.44 | 26.37 | 11,151,095 | +0.85(+3.35%) |
Mar 31, 2021 | 25.54 | 25.69 | 25.25 | 25.51 | 11,772,054 | -0.03(-0.11%) |
Mar 30, 2021 | 25.69 | 26.08 | 25.47 | 25.54 | 12,191,781 | -0.45(-1.73%) |
Mar 29, 2021 | 26.49 | 26.76 | 25.79 | 25.99 | 12,146,573 | -0.57(-2.15%) |
Mar 26, 2021 | 26.12 | 26.60 | 25.90 | 26.56 | 12,493,174 | +0.85(+3.32%) |
Mar 25, 2021 | 25.12 | 25.83 | 24.57 | 25.71 | 15,540,513 | -0.02(-0.07%) |
Mar 24, 2021 | 25.60 | 26.27 | 25.48 | 25.73 | 14,538,381 | +0.70(+2.81%) |
Mar 23, 2021 | 25.32 | 26.08 | 24.85 | 25.02 | 15,406,651 | -0.92(-3.54%) |
Mar 22, 2021 | 25.38 | 26.14 | 25.10 | 25.94 | 20,994,684 | +0.56(+2.22%) |
Mar 19, 2021 | 25.58 | 25.90 | 25.18 | 25.38 | 24,061,610 | -0.19(-0.73%) |
Mar 18, 2021 | 26.28 | 27.02 | 25.49 | 25.57 | 15,543,311 | -0.99(-3.74%) |
Mar 17, 2021 | 26.11 | 26.67 | 25.87 | 26.56 | 12,044,876 | +0.23(+0.89%) |
Mar 16, 2021 | 26.97 | 27.01 | 26.11 | 26.33 | 12,090,835 | -0.99(-3.64%) |
Mar 15, 2021 | 27.35 | 27.67 | 26.89 | 27.32 | 8,406,719 | +0.10(+0.38%) |
Mar 12, 2021 | 27.61 | 27.77 | 27.10 | 27.22 | 13,672,834 | -0.37(-1.33%) |
Mar 11, 2021 | 28.22 | 28.53 | 27.52 | 27.59 | 14,101,772 | -0.52(-1.84%) |
Mar 10, 2021 | 27.45 | 28.22 | 27.21 | 28.10 | 19,909,910 | +0.56(+2.04%) |
Mar 09, 2021 | 27.95 | 28.13 | 27.16 | 27.54 | 21,935,206 | -0.34(-1.21%) |
Mar 08, 2021 | 27.55 | 28.22 | 27.02 | 27.88 | 15,953,903 | +0.60(+2.20%) |
Mar 05, 2021 | 27.84 | 27.88 | 26.19 | 27.28 | 28,571,158 | +0.46(+1.71%) |
Mar 04, 2021 | 26.93 | 27.50 | 25.96 | 26.82 | 22,931,302 | +0.20(+0.74%) |
Mar 03, 2021 | 26.59 | 27.23 | 26.57 | 26.62 | 22,049,384 | +0.22(+0.82%) |
Mar 02, 2021 | 26.98 | 27.40 | 26.39 | 26.40 | 14,474,204 | -0.54(-2.02%) |
Mar 01, 2021 | 26.99 | 27.31 | 26.62 | 26.95 | 18,082,808 | +0.76(+2.90%) |
Feb 26, 2021 | 26.10 | 26.60 | 24.90 | 26.19 | 23,956,316 | -0.56(-2.10%) |
Feb 25, 2021 | 27.59 | 28.03 | 26.46 | 26.75 | 21,722,086 | -0.84(-3.06%) |
Feb 24, 2021 | 26.35 | 27.84 | 26.06 | 27.60 | 23,090,398 | +1.57(+6.02%) |
Feb 23, 2021 | 26.04 | 26.18 | 24.76 | 26.03 | 14,438,698 | +0.19(+0.73%) |
Feb 22, 2021 | 24.40 | 26.44 | 24.38 | 25.84 | 14,878,433 | +1.33(+5.44%) |
Feb 19, 2021 | 24.06 | 24.81 | 23.98 | 24.51 | 10,725,228 | +0.51(+2.11%) |
Feb 18, 2021 | 24.96 | 25.09 | 23.97 | 24.00 | 11,893,239 | -1.21(-4.80%) |
Feb 17, 2021 | 25.48 | 25.48 | 24.72 | 25.21 | 12,316,613 | +0.06(+0.22%) |
Feb 16, 2021 | 25.33 | 25.85 | 25.15 | 25.16 | 15,266,327 | +0.15(+0.62%) |
Feb 12, 2021 | 24.34 | 25.02 | 24.24 | 25.00 | 9,704,485 | +0.37(+1.52%) |
Feb 11, 2021 | 24.65 | 25.01 | 24.23 | 24.63 | 10,460,729 | -0.23(-0.94%) |
Feb 10, 2021 | 24.51 | 24.96 | 24.25 | 24.86 | 12,411,042 | +0.58(+2.38%) |
Feb 09, 2021 | 24.05 | 24.56 | 23.75 | 24.28 | 11,557,620 | +0.01(+0.04%) |
Feb 08, 2021 | 23.77 | 24.44 | 23.67 | 24.27 | 12,305,303 | +1.03(+4.44%) |
Feb 05, 2021 | 23.45 | 23.84 | 23.10 | 23.24 | 12,235,501 | +0.19(+0.81%) |
Feb 04, 2021 | 22.62 | 23.19 | 22.06 | 23.06 | 13,873,577 | +0.59(+2.61%) |
Feb 03, 2021 | 21.09 | 22.53 | 21.04 | 22.47 | 17,042,678 | +1.55(+7.42%) |
Feb 02, 2021 | 21.14 | 21.46 | 20.77 | 20.92 | 11,888,704 | +0.33(+1.58%) |