Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.91 | 26.03 | 24.98 | 25.32 | 4,043,600 | -0.69(-2.65%) |
Apr 29, 2021 | 26.29 | 26.50 | 25.51 | 26.01 | 2,192,986 | -0.20(-0.76%) |
Apr 28, 2021 | 26.34 | 26.44 | 25.81 | 26.21 | 1,390,519 | -0.19(-0.72%) |
Apr 27, 2021 | 26.07 | 27.24 | 26.01 | 26.40 | 3,163,031 | +0.55(+2.13%) |
Apr 26, 2021 | 26.75 | 26.85 | 25.57 | 25.85 | 2,804,499 | -0.67(-2.53%) |
Apr 23, 2021 | 26.49 | 26.99 | 26.24 | 26.52 | 2,015,800 | +0.10(+0.38%) |
Apr 22, 2021 | 26.76 | 26.90 | 25.94 | 26.42 | 2,320,757 | +0.00(+0.00%) |
Apr 21, 2021 | 25.00 | 26.97 | 24.98 | 26.42 | 4,656,223 | +1.21(+4.80%) |
Apr 20, 2021 | 25.89 | 26.24 | 24.45 | 25.21 | 6,951,036 | +0.12(+0.48%) |
Apr 19, 2021 | 25.40 | 26.37 | 24.95 | 25.09 | 5,021,534 | -0.43(-1.68%) |
Apr 16, 2021 | 24.18 | 25.96 | 24.18 | 25.52 | 5,435,600 | +0.98(+3.99%) |
Apr 15, 2021 | 24.58 | 24.62 | 23.34 | 24.54 | 6,645,425 | +0.02(+0.08%) |
Apr 14, 2021 | 24.07 | 25.89 | 23.68 | 24.52 | 23,379,408 | -3.41(-12.21%) |
Apr 13, 2021 | 29.26 | 29.97 | 27.34 | 27.93 | 7,241,453 | -1.57(-5.32%) |
Apr 12, 2021 | 30.02 | 30.84 | 29.41 | 29.50 | 3,061,676 | -0.53(-1.76%) |
Apr 09, 2021 | 30.00 | 30.48 | 29.39 | 30.03 | 2,786,800 | +0.40(+1.35%) |
Apr 08, 2021 | 28.25 | 30.50 | 27.91 | 29.63 | 5,488,072 | +1.32(+4.66%) |
Apr 07, 2021 | 28.85 | 29.15 | 27.70 | 28.31 | 2,156,112 | -0.23(-0.81%) |
Apr 06, 2021 | 28.24 | 28.99 | 27.84 | 28.54 | 3,400,219 | -0.11(-0.38%) |
Apr 05, 2021 | 28.71 | 29.23 | 28.25 | 28.65 | 2,120,693 | -0.27(-0.93%) |
Apr 01, 2021 | 29.80 | 29.88 | 28.37 | 28.92 | 2,295,700 | -0.23(-0.79%) |
Mar 31, 2021 | 29.56 | 29.73 | 29.06 | 29.15 | 1,953,914 | -0.37(-1.25%) |
Mar 30, 2021 | 28.59 | 29.78 | 28.55 | 29.52 | 1,716,848 | +1.12(+3.94%) |
Mar 29, 2021 | 29.38 | 30.14 | 28.22 | 28.40 | 2,070,362 | -0.86(-2.94%) |
Mar 26, 2021 | 29.38 | 29.87 | 28.32 | 29.26 | 1,688,100 | +0.45(+1.56%) |
Mar 25, 2021 | 27.36 | 29.26 | 27.04 | 28.81 | 5,229,283 | +1.22(+4.42%) |
Mar 24, 2021 | 29.78 | 30.29 | 27.57 | 27.59 | 3,716,408 | -2.43(-8.09%) |
Mar 23, 2021 | 31.34 | 31.90 | 29.75 | 30.02 | 2,840,448 | -1.72(-5.42%) |
Mar 22, 2021 | 31.71 | 32.20 | 30.36 | 31.74 | 2,874,402 | +0.16(+0.51%) |
Mar 19, 2021 | 30.52 | 32.14 | 30.30 | 31.58 | 5,879,800 | +0.99(+3.24%) |
Mar 18, 2021 | 30.97 | 33.33 | 30.40 | 30.59 | 3,172,703 | -0.38(-1.23%) |
Mar 17, 2021 | 30.96 | 31.57 | 30.08 | 30.97 | 1,890,691 | -0.14(-0.45%) |
Mar 16, 2021 | 32.01 | 32.38 | 30.60 | 31.11 | 3,223,437 | -1.49(-4.57%) |
Mar 15, 2021 | 30.20 | 33.07 | 30.20 | 32.60 | 4,584,775 | +2.44(+8.09%) |
Mar 12, 2021 | 28.30 | 30.91 | 28.10 | 30.16 | 2,877,600 | +1.45(+5.05%) |
Mar 11, 2021 | 28.88 | 29.51 | 28.27 | 28.71 | 2,647,746 | +0.50(+1.77%) |
Mar 10, 2021 | 30.03 | 30.60 | 27.82 | 28.21 | 5,372,059 | -1.58(-5.30%) |
Mar 09, 2021 | 31.24 | 33.12 | 29.67 | 29.79 | 6,414,497 | -1.18(-3.81%) |
Mar 08, 2021 | 28.30 | 31.35 | 27.91 | 30.97 | 5,244,033 | +2.88(+10.25%) |
Mar 05, 2021 | 29.46 | 29.46 | 26.54 | 28.09 | 3,689,900 | -0.57(-1.99%) |
Mar 04, 2021 | 28.59 | 30.08 | 27.25 | 28.66 | 5,208,323 | -0.37(-1.27%) |
Mar 03, 2021 | 28.07 | 31.98 | 27.55 | 29.03 | 9,741,269 | +1.30(+4.69%) |
Mar 02, 2021 | 28.08 | 29.30 | 27.67 | 27.73 | 3,158,570 | -0.13(-0.47%) |
Mar 01, 2021 | 27.07 | 28.35 | 26.90 | 27.86 | 3,781,282 | +1.00(+3.72%) |
Feb 26, 2021 | 26.23 | 27.09 | 25.47 | 26.86 | 3,783,200 | +0.57(+2.17%) |
Feb 25, 2021 | 28.54 | 29.39 | 26.26 | 26.29 | 5,931,727 | -1.09(-3.98%) |
Feb 24, 2021 | 25.46 | 27.69 | 25.35 | 27.38 | 6,514,078 | +1.39(+5.35%) |
Feb 23, 2021 | 25.45 | 26.15 | 24.05 | 25.99 | 4,628,414 | -0.28(-1.07%) |
Feb 22, 2021 | 26.43 | 27.02 | 26.08 | 26.27 | 3,878,575 | -0.20(-0.76%) |
Feb 19, 2021 | 26.34 | 26.98 | 25.96 | 26.47 | 2,477,300 | +0.18(+0.68%) |
Feb 18, 2021 | 26.19 | 26.63 | 25.80 | 26.29 | 2,326,402 | -0.09(-0.34%) |
Feb 17, 2021 | 27.76 | 27.76 | 25.73 | 26.38 | 4,030,487 | -1.40(-5.04%) |
Feb 16, 2021 | 28.33 | 28.43 | 26.63 | 27.78 | 3,642,010 | -0.37(-1.31%) |
Feb 12, 2021 | 27.81 | 28.65 | 27.59 | 28.15 | 3,222,600 | +0.56(+2.03%) |
Feb 11, 2021 | 30.60 | 30.95 | 27.30 | 27.59 | 7,806,115 | -1.43(-4.93%) |
Feb 10, 2021 | 26.93 | 29.73 | 26.70 | 29.02 | 6,888,138 | +1.90(+7.01%) |
Feb 09, 2021 | 25.78 | 27.38 | 25.71 | 27.12 | 4,454,671 | +0.85(+3.24%) |
Feb 08, 2021 | 26.62 | 27.36 | 25.90 | 26.27 | 4,187,846 | -0.27(-1.02%) |
Feb 05, 2021 | 26.93 | 27.94 | 26.40 | 26.54 | 3,904,700 | -0.47(-1.74%) |
Feb 04, 2021 | 28.05 | 28.94 | 25.83 | 27.01 | 7,983,579 | -1.01(-3.60%) |
Feb 03, 2021 | 26.26 | 28.09 | 25.52 | 28.02 | 9,754,158 | +2.64(+10.40%) |
Feb 02, 2021 | 27.31 | 27.90 | 24.59 | 25.38 | 21,403,792 | -4.88(-16.13%) |