Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.12 | 26.43 | 25.97 | 26.19 | 5,405,385 | +0.00(+0.00%) |
Apr 29, 2021 | 26.60 | 26.73 | 25.94 | 26.19 | 4,015,348 | -0.64(-2.39%) |
Apr 28, 2021 | 26.60 | 26.97 | 26.43 | 26.83 | 3,263,331 | +0.04(+0.15%) |
Apr 27, 2021 | 27.46 | 27.46 | 26.77 | 26.79 | 3,353,546 | -0.67(-2.44%) |
Apr 26, 2021 | 27.66 | 27.70 | 27.38 | 27.46 | 2,274,369 | -0.25(-0.90%) |
Apr 23, 2021 | 28.19 | 28.25 | 27.67 | 27.71 | 2,742,019 | -0.28(-1.00%) |
Apr 22, 2021 | 28.20 | 28.27 | 27.81 | 27.99 | 3,182,170 | -0.42(-1.48%) |
Apr 21, 2021 | 28.43 | 28.88 | 28.22 | 28.41 | 3,315,078 | +0.17(+0.60%) |
Apr 20, 2021 | 27.60 | 28.33 | 27.53 | 28.24 | 3,366,625 | +0.53(+1.91%) |
Apr 19, 2021 | 27.86 | 28.03 | 27.61 | 27.71 | 2,800,846 | -0.10(-0.36%) |
Apr 16, 2021 | 28.01 | 28.08 | 27.57 | 27.81 | 4,438,283 | +0.25(+0.91%) |
Apr 15, 2021 | 26.77 | 27.86 | 26.70 | 27.56 | 4,730,381 | +1.14(+4.31%) |
Apr 14, 2021 | 26.41 | 26.64 | 26.31 | 26.42 | 2,790,560 | -0.02(-0.08%) |
Apr 13, 2021 | 26.52 | 26.98 | 26.32 | 26.44 | 3,860,177 | +0.09(+0.34%) |
Apr 12, 2021 | 26.51 | 26.55 | 26.19 | 26.35 | 3,305,201 | -0.22(-0.83%) |
Apr 09, 2021 | 26.33 | 26.73 | 26.21 | 26.57 | 3,115,958 | -0.01(-0.04%) |
Apr 08, 2021 | 26.40 | 26.60 | 26.29 | 26.58 | 3,331,879 | +0.50(+1.92%) |
Apr 07, 2021 | 26.25 | 26.45 | 25.99 | 26.08 | 2,718,728 | -0.16(-0.61%) |
Apr 06, 2021 | 26.21 | 26.53 | 25.97 | 26.24 | 3,905,564 | +0.41(+1.59%) |
Apr 05, 2021 | 25.95 | 26.15 | 25.52 | 25.83 | 3,007,586 | +0.26(+1.02%) |
Apr 01, 2021 | 25.57 | 25.57 | 25.57 | 0 | +0.64(+2.57%) | |
Mar 31, 2021 | 24.76 | 25.23 | 24.52 | 24.93 | 4,892,828 | +0.29(+1.18%) |
Mar 30, 2021 | 24.85 | 24.94 | 24.55 | 24.64 | 3,299,246 | -0.73(-2.88%) |
Mar 29, 2021 | 25.01 | 25.44 | 24.69 | 25.37 | 3,626,944 | +0.27(+1.08%) |
Mar 26, 2021 | 24.72 | 25.15 | 24.72 | 25.10 | 3,579,205 | +0.24(+0.97%) |
Mar 25, 2021 | 25.17 | 25.29 | 24.63 | 24.86 | 4,353,661 | -0.44(-1.74%) |
Mar 24, 2021 | 25.50 | 25.50 | 25.10 | 25.30 | 3,191,438 | -0.16(-0.63%) |
Mar 23, 2021 | 25.81 | 25.84 | 25.12 | 25.46 | 3,539,136 | -0.35(-1.36%) |
Mar 22, 2021 | 25.83 | 26.10 | 25.77 | 25.81 | 3,191,794 | -0.36(-1.38%) |
Mar 19, 2021 | 26.20 | 26.30 | 25.95 | 26.17 | 14,681,495 | +0.06(+0.23%) |
Mar 18, 2021 | 25.92 | 26.34 | 25.77 | 26.11 | 3,449,532 | -0.11(-0.42%) |
Mar 17, 2021 | 25.73 | 26.50 | 25.45 | 26.22 | 4,440,409 | +0.44(+1.71%) |
Mar 16, 2021 | 26.01 | 26.02 | 25.57 | 25.78 | 9,063,100 | -0.15(-0.58%) |
Mar 15, 2021 | 25.52 | 26.01 | 25.39 | 25.93 | 3,882,709 | +0.57(+2.25%) |
Mar 12, 2021 | 25.08 | 25.47 | 24.85 | 25.36 | 3,147,273 | -0.11(-0.43%) |
Mar 11, 2021 | 25.54 | 25.73 | 25.17 | 25.47 | 4,741,049 | +0.09(+0.35%) |
Mar 10, 2021 | 25.44 | 25.68 | 24.99 | 25.38 | 3,688,875 | +0.11(+0.44%) |
Mar 09, 2021 | 25.36 | 25.75 | 25.12 | 25.27 | 4,172,253 | +0.56(+2.27%) |
Mar 08, 2021 | 25.15 | 25.15 | 24.47 | 24.71 | 5,255,496 | -0.40(-1.59%) |
Mar 05, 2021 | 24.83 | 25.15 | 24.37 | 25.11 | 4,188,301 | +0.35(+1.41%) |
Mar 04, 2021 | 24.64 | 25.21 | 24.40 | 24.76 | 6,473,582 | +0.08(+0.32%) |
Mar 03, 2021 | 24.54 | 24.71 | 24.05 | 24.68 | 5,821,628 | -0.40(-1.59%) |
Mar 02, 2021 | 24.25 | 25.21 | 24.23 | 25.08 | 11,133,023 | +1.05(+4.37%) |
Mar 01, 2021 | 24.07 | 24.40 | 23.81 | 24.03 | 5,796,420 | +0.28(+1.18%) |
Feb 26, 2021 | 24.31 | 24.37 | 23.63 | 23.75 | 7,965,060 | -0.73(-2.98%) |
Feb 25, 2021 | 24.76 | 25.20 | 24.39 | 24.48 | 5,100,002 | -0.67(-2.66%) |
Feb 24, 2021 | 25.03 | 25.35 | 24.85 | 25.15 | 3,942,734 | -0.20(-0.79%) |
Feb 23, 2021 | 25.86 | 25.88 | 25.01 | 25.35 | 4,103,160 | -0.63(-2.42%) |
Feb 22, 2021 | 25.29 | 25.98 | 25.11 | 25.98 | 9,376,887 | +1.05(+4.21%) |
Feb 19, 2021 | 25.80 | 25.80 | 24.84 | 24.93 | 6,458,933 | -0.78(-3.03%) |
Feb 18, 2021 | 26.54 | 26.64 | 25.64 | 25.71 | 6,085,947 | -0.70(-2.65%) |
Feb 17, 2021 | 27.00 | 27.12 | 26.16 | 26.41 | 7,059,488 | -1.10(-4.00%) |
Feb 16, 2021 | 27.86 | 28.04 | 27.45 | 27.51 | 4,019,274 | -0.61(-2.17%) |
Feb 12, 2021 | 28.12 | 28.12 | 28.12 | 0 | -0.09(-0.32%) | |
Feb 11, 2021 | 28.57 | 28.60 | 28.09 | 28.21 | 4,056,018 | -0.37(-1.29%) |
Feb 10, 2021 | 28.73 | 28.78 | 28.34 | 28.58 | 2,755,816 | +0.08(+0.28%) |
Feb 09, 2021 | 28.75 | 28.75 | 28.30 | 28.50 | 3,564,979 | -0.10(-0.35%) |
Feb 08, 2021 | 28.93 | 28.93 | 28.56 | 28.60 | 5,041,419 | +0.09(+0.32%) |
Feb 05, 2021 | 28.27 | 28.57 | 27.98 | 28.51 | 2,853,615 | +0.31(+1.10%) |
Feb 04, 2021 | 28.04 | 28.27 | 27.54 | 28.20 | 4,185,311 | -0.37(-1.30%) |
Feb 03, 2021 | 28.63 | 28.76 | 28.37 | 28.57 | 4,605,701 | +0.02(+0.07%) |
Feb 02, 2021 | 28.38 | 28.85 | 28.15 | 28.55 | 4,574,380 | -0.45(-1.55%) |