Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.53 | 24.93 | 24.40 | 24.87 | 532,000 | +0.19(+0.77%) |
Apr 29, 2021 | 24.45 | 25.00 | 24.31 | 24.68 | 770,698 | +0.17(+0.69%) |
Apr 28, 2021 | 25.00 | 25.02 | 24.48 | 24.51 | 543,500 | -0.31(-1.25%) |
Apr 27, 2021 | 25.00 | 25.48 | 24.67 | 24.82 | 599,554 | -0.11(-0.44%) |
Apr 26, 2021 | 24.90 | 25.10 | 24.73 | 24.93 | 960,746 | +0.14(+0.56%) |
Apr 23, 2021 | 24.21 | 25.00 | 23.80 | 24.79 | 645,500 | -0.07(-0.28%) |
Apr 22, 2021 | 24.87 | 25.45 | 24.81 | 24.86 | 880,911 | -0.13(-0.52%) |
Apr 21, 2021 | 25.00 | 25.28 | 24.84 | 24.99 | 598,902 | -0.01(-0.04%) |
Apr 20, 2021 | 25.42 | 25.93 | 24.75 | 25.00 | 1,725,462 | -0.34(-1.34%) |
Apr 19, 2021 | 24.62 | 25.35 | 24.50 | 25.34 | 717,500 | +0.39(+1.56%) |
Apr 16, 2021 | 25.33 | 25.80 | 24.84 | 24.95 | 2,543,000 | -0.23(-0.91%) |
Apr 15, 2021 | 25.17 | 25.70 | 25.02 | 25.18 | 678,995 | -0.33(-1.29%) |
Apr 14, 2021 | 24.94 | 26.23 | 24.85 | 25.51 | 1,481,798 | +0.42(+1.67%) |
Apr 13, 2021 | 25.06 | 25.48 | 24.70 | 25.09 | 704,202 | +0.19(+0.76%) |
Apr 12, 2021 | 25.94 | 26.23 | 24.71 | 24.90 | 1,416,302 | -1.17(-4.49%) |
Apr 09, 2021 | 25.52 | 26.43 | 25.48 | 26.07 | 1,363,100 | +0.46(+1.80%) |
Apr 08, 2021 | 25.50 | 25.83 | 24.94 | 25.61 | 1,005,594 | +0.27(+1.07%) |
Apr 07, 2021 | 25.37 | 25.76 | 25.15 | 25.34 | 772,408 | -0.14(-0.55%) |
Apr 06, 2021 | 25.75 | 25.88 | 25.07 | 25.48 | 1,974,551 | -0.56(-2.15%) |
Apr 05, 2021 | 24.90 | 26.31 | 24.61 | 26.04 | 1,765,718 | +1.04(+4.16%) |
Apr 01, 2021 | 24.09 | 25.73 | 23.87 | 25.00 | 3,439,600 | +1.22(+5.13%) |
Mar 31, 2021 | 23.51 | 24.27 | 23.41 | 23.78 | 2,349,934 | +0.26(+1.11%) |
Mar 30, 2021 | 23.28 | 23.54 | 23.06 | 23.52 | 706,302 | +0.22(+0.94%) |
Mar 29, 2021 | 23.72 | 23.97 | 23.18 | 23.30 | 520,307 | -0.27(-1.15%) |
Mar 26, 2021 | 23.54 | 24.37 | 23.01 | 23.57 | 1,810,000 | -0.18(-0.76%) |
Mar 25, 2021 | 22.51 | 23.87 | 22.25 | 23.75 | 3,757,687 | +1.04(+4.58%) |
Mar 24, 2021 | 22.92 | 23.15 | 22.28 | 22.71 | 785,540 | +0.03(+0.13%) |
Mar 23, 2021 | 23.69 | 23.72 | 22.40 | 22.68 | 1,589,671 | -1.02(-4.30%) |
Mar 22, 2021 | 23.67 | 24.07 | 22.92 | 23.70 | 3,228,408 | -0.43(-1.78%) |
Mar 19, 2021 | 22.50 | 24.78 | 22.39 | 24.13 | 29,817,500 | +1.57(+6.96%) |
Mar 18, 2021 | 23.35 | 23.59 | 22.48 | 22.56 | 2,768,303 | -1.08(-4.57%) |
Mar 17, 2021 | 22.27 | 24.12 | 22.20 | 23.64 | 3,120,949 | +0.81(+3.55%) |
Mar 16, 2021 | 22.95 | 23.86 | 22.10 | 22.83 | 4,735,493 | -0.34(-1.47%) |
Mar 15, 2021 | 21.35 | 24.37 | 21.30 | 23.17 | 9,661,269 | +2.62(+12.75%) |
Mar 12, 2021 | 20.86 | 21.02 | 20.44 | 20.55 | 498,100 | -0.38(-1.82%) |
Mar 11, 2021 | 20.77 | 21.06 | 20.56 | 20.93 | 1,437,750 | +0.34(+1.65%) |
Mar 10, 2021 | 20.61 | 21.06 | 20.42 | 20.59 | 824,855 | +0.08(+0.39%) |
Mar 09, 2021 | 20.47 | 20.94 | 20.43 | 20.51 | 637,827 | +0.30(+1.48%) |
Mar 08, 2021 | 20.11 | 20.60 | 19.88 | 20.21 | 774,712 | +0.17(+0.85%) |
Mar 05, 2021 | 20.18 | 20.60 | 19.05 | 20.04 | 1,732,200 | -0.40(-1.96%) |
Mar 04, 2021 | 20.04 | 20.80 | 20.03 | 20.44 | 1,781,535 | -0.06(-0.29%) |
Mar 03, 2021 | 20.34 | 20.63 | 20.16 | 20.50 | 1,231,245 | +0.26(+1.28%) |
Mar 02, 2021 | 20.76 | 20.91 | 20.05 | 20.24 | 1,509,521 | -0.45(-2.17%) |
Mar 01, 2021 | 21.19 | 21.58 | 20.56 | 20.69 | 1,406,703 | -0.33(-1.57%) |
Feb 26, 2021 | 20.82 | 21.22 | 20.10 | 21.02 | 2,358,600 | +0.07(+0.33%) |
Feb 25, 2021 | 20.52 | 21.12 | 20.48 | 20.95 | 2,460,334 | +0.17(+0.82%) |
Feb 24, 2021 | 20.69 | 21.29 | 20.41 | 20.78 | 1,370,459 | -0.35(-1.66%) |
Feb 23, 2021 | 20.11 | 21.24 | 19.74 | 21.13 | 2,290,930 | +0.54(+2.62%) |
Feb 22, 2021 | 20.97 | 21.43 | 20.40 | 20.59 | 3,042,089 | -0.34(-1.62%) |
Feb 19, 2021 | 22.05 | 22.68 | 20.77 | 20.93 | 10,348,500 | -4.03(-16.15%) |
Feb 18, 2021 | 24.37 | 25.20 | 23.84 | 24.96 | 1,664,029 | +0.38(+1.55%) |
Feb 17, 2021 | 24.99 | 25.18 | 24.24 | 24.58 | 1,149,077 | -0.56(-2.23%) |
Feb 16, 2021 | 25.00 | 25.76 | 24.62 | 25.14 | 1,187,760 | +0.27(+1.09%) |
Feb 12, 2021 | 24.06 | 24.92 | 23.86 | 24.87 | 933,400 | +0.93(+3.88%) |
Feb 11, 2021 | 23.13 | 24.20 | 23.06 | 23.94 | 976,649 | +0.94(+4.09%) |
Feb 10, 2021 | 23.51 | 23.72 | 22.50 | 23.00 | 1,400,866 | +0.10(+0.44%) |
Feb 09, 2021 | 22.35 | 23.32 | 22.02 | 22.90 | 1,291,568 | +0.72(+3.25%) |
Feb 08, 2021 | 21.82 | 22.30 | 21.40 | 22.18 | 1,643,450 | -0.08(-0.36%) |
Feb 05, 2021 | 22.00 | 23.08 | 21.71 | 22.26 | 1,248,200 | +0.56(+2.58%) |
Feb 04, 2021 | 22.00 | 22.24 | 21.37 | 21.70 | 718,069 | -0.17(-0.78%) |
Feb 03, 2021 | 20.78 | 22.07 | 20.77 | 21.87 | 1,197,302 | +1.01(+4.84%) |
Feb 02, 2021 | 21.85 | 22.15 | 20.32 | 20.86 | 2,430,290 | -0.62(-2.89%) |