Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.99 | 24.41 | 22.52 | 22.54 | 2,569,742 | -2.19(-8.86%) |
Apr 29, 2021 | 24.36 | 24.89 | 24.06 | 24.73 | 1,790,529 | +0.96(+4.03%) |
Apr 28, 2021 | 22.36 | 23.91 | 22.36 | 23.77 | 2,147,607 | +1.53(+6.88%) |
Apr 27, 2021 | 22.50 | 22.85 | 21.48 | 22.24 | 1,485,106 | -0.20(-0.90%) |
Apr 26, 2021 | 22.25 | 22.76 | 22.25 | 22.44 | 943,638 | +0.22(+0.99%) |
Apr 23, 2021 | 22.29 | 22.70 | 22.00 | 22.22 | 1,004,176 | +0.01(+0.04%) |
Apr 22, 2021 | 22.69 | 22.69 | 21.90 | 22.21 | 853,002 | -0.45(-1.98%) |
Apr 21, 2021 | 22.04 | 22.94 | 21.74 | 22.66 | 930,356 | +0.24(+1.06%) |
Apr 20, 2021 | 22.94 | 23.21 | 21.61 | 22.43 | 1,173,039 | -0.77(-3.30%) |
Apr 19, 2021 | 23.28 | 23.79 | 22.96 | 23.19 | 715,396 | -0.24(-1.01%) |
Apr 16, 2021 | 23.71 | 23.86 | 23.20 | 23.43 | 700,228 | -0.12(-0.52%) |
Apr 15, 2021 | 23.68 | 23.83 | 23.07 | 23.55 | 1,036,840 | -0.28(-1.18%) |
Apr 14, 2021 | 23.22 | 24.29 | 23.22 | 23.83 | 1,103,008 | +0.91(+3.95%) |
Apr 13, 2021 | 22.65 | 22.96 | 22.24 | 22.93 | 1,018,974 | +0.12(+0.54%) |
Apr 12, 2021 | 23.03 | 23.36 | 22.68 | 22.80 | 2,016,298 | +0.10(+0.43%) |
Apr 09, 2021 | 23.57 | 23.70 | 22.69 | 22.71 | 1,142,448 | -0.95(-4.01%) |
Apr 08, 2021 | 23.81 | 23.88 | 23.29 | 23.66 | 942,697 | -0.55(-2.29%) |
Apr 07, 2021 | 23.70 | 24.25 | 23.36 | 24.21 | 1,206,838 | +0.56(+2.38%) |
Apr 06, 2021 | 23.89 | 24.47 | 23.62 | 23.65 | 1,120,543 | +0.04(+0.15%) |
Apr 05, 2021 | 24.93 | 24.93 | 23.57 | 23.61 | 1,287,923 | -1.40(-5.59%) |
Apr 01, 2021 | 24.01 | 25.02 | 23.74 | 25.01 | 1,233,644 | +1.30(+5.49%) |
Mar 31, 2021 | 24.13 | 24.20 | 23.53 | 23.71 | 1,616,431 | -0.43(-1.79%) |
Mar 30, 2021 | 23.78 | 24.43 | 23.78 | 24.14 | 776,984 | +0.02(+0.07%) |
Mar 29, 2021 | 24.64 | 24.99 | 23.97 | 24.12 | 1,056,815 | -0.91(-3.62%) |
Mar 26, 2021 | 24.91 | 25.16 | 24.25 | 25.03 | 1,067,854 | +0.77(+3.15%) |
Mar 25, 2021 | 23.45 | 24.43 | 22.93 | 24.26 | 1,511,977 | +0.31(+1.28%) |
Mar 24, 2021 | 24.62 | 24.87 | 23.94 | 23.96 | 1,861,341 | +0.04(+0.18%) |
Mar 23, 2021 | 25.40 | 25.52 | 23.74 | 23.91 | 1,837,626 | -2.17(-8.33%) |
Mar 22, 2021 | 27.02 | 27.05 | 25.65 | 26.08 | 1,027,450 | -0.89(-3.29%) |
Mar 19, 2021 | 26.60 | 27.30 | 26.02 | 26.97 | 4,263,459 | +0.36(+1.35%) |
Mar 18, 2021 | 27.97 | 28.06 | 26.40 | 26.61 | 1,657,673 | -1.63(-5.76%) |
Mar 17, 2021 | 27.25 | 28.28 | 27.22 | 28.24 | 1,163,288 | +0.63(+2.29%) |
Mar 16, 2021 | 28.25 | 28.28 | 27.31 | 27.61 | 1,575,543 | -1.17(-4.06%) |
Mar 15, 2021 | 28.49 | 28.80 | 28.12 | 28.77 | 1,521,855 | +0.27(+0.96%) |
Mar 12, 2021 | 28.76 | 29.32 | 27.97 | 28.50 | 1,437,186 | -0.27(-0.95%) |
Mar 11, 2021 | 29.25 | 29.47 | 28.68 | 28.77 | 1,233,080 | -0.38(-1.30%) |
Mar 10, 2021 | 28.52 | 29.64 | 28.02 | 29.15 | 1,420,171 | +0.70(+2.47%) |
Mar 09, 2021 | 29.01 | 29.44 | 28.37 | 28.45 | 1,863,275 | -0.74(-2.53%) |
Mar 08, 2021 | 28.76 | 29.51 | 28.04 | 29.19 | 2,582,573 | +0.66(+2.31%) |
Mar 05, 2021 | 26.09 | 28.55 | 25.51 | 28.53 | 4,067,763 | +3.18(+12.56%) |
Mar 04, 2021 | 25.42 | 25.64 | 24.13 | 25.35 | 2,190,757 | +0.23(+0.91%) |
Mar 03, 2021 | 25.77 | 26.32 | 25.02 | 25.12 | 2,286,604 | -0.39(-1.52%) |
Mar 02, 2021 | 26.17 | 26.73 | 25.11 | 25.50 | 1,946,802 | -0.83(-3.14%) |
Mar 01, 2021 | 25.96 | 26.51 | 25.78 | 26.33 | 1,778,783 | +1.06(+4.21%) |
Feb 26, 2021 | 24.95 | 25.51 | 23.78 | 25.27 | 1,678,366 | -0.19(-0.76%) |
Feb 25, 2021 | 26.32 | 27.02 | 25.14 | 25.46 | 1,826,644 | -0.38(-1.46%) |
Feb 24, 2021 | 24.72 | 26.00 | 24.63 | 25.84 | 3,031,414 | +1.36(+5.57%) |
Feb 23, 2021 | 24.35 | 24.63 | 22.26 | 24.47 | 1,638,408 | -0.04(-0.18%) |
Feb 22, 2021 | 23.56 | 24.90 | 23.45 | 24.52 | 3,221,266 | +1.20(+5.13%) |
Feb 19, 2021 | 23.02 | 23.93 | 22.90 | 23.32 | 1,481,533 | +0.28(+1.22%) |
Feb 18, 2021 | 23.46 | 23.52 | 22.49 | 23.04 | 1,545,146 | -0.67(-2.82%) |
Feb 17, 2021 | 24.50 | 24.54 | 23.38 | 23.71 | 1,569,873 | -0.64(-2.64%) |
Feb 16, 2021 | 25.06 | 25.77 | 24.19 | 24.35 | 1,900,656 | -0.14(-0.57%) |
Feb 12, 2021 | 23.54 | 24.58 | 23.30 | 24.49 | 1,277,877 | +0.74(+3.11%) |
Feb 11, 2021 | 22.91 | 24.51 | 22.50 | 23.75 | 2,840,303 | -0.83(-3.36%) |
Feb 10, 2021 | 22.29 | 24.62 | 22.06 | 24.58 | 2,751,629 | +1.98(+8.75%) |
Feb 09, 2021 | 23.22 | 23.33 | 22.45 | 22.60 | 1,767,997 | -0.86(-3.68%) |
Feb 08, 2021 | 23.22 | 23.56 | 22.84 | 23.46 | 929,356 | +0.57(+2.47%) |
Feb 05, 2021 | 23.10 | 23.66 | 22.76 | 22.90 | 1,141,424 | +0.17(+0.77%) |
Feb 04, 2021 | 22.73 | 22.80 | 22.12 | 22.72 | 1,314,658 | +0.18(+0.81%) |
Feb 03, 2021 | 21.49 | 22.57 | 21.49 | 22.54 | 1,083,687 | +1.15(+5.38%) |
Feb 02, 2021 | 21.95 | 22.22 | 21.17 | 21.39 | 1,059,337 | +0.18(+0.86%) |