Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.27 | 24.69 | 22.78 | 22.80 | 2,540,692 | -2.21(-8.85%) |
Apr 29, 2021 | 24.64 | 25.17 | 24.34 | 25.01 | 1,770,287 | +0.97(+4.03%) |
Apr 28, 2021 | 22.61 | 24.18 | 22.61 | 24.04 | 2,123,329 | +1.55(+6.88%) |
Apr 27, 2021 | 22.76 | 23.11 | 21.72 | 22.50 | 1,468,317 | -0.20(-0.90%) |
Apr 26, 2021 | 22.50 | 23.02 | 22.50 | 22.70 | 932,971 | +0.22(+0.99%) |
Apr 23, 2021 | 22.55 | 22.96 | 22.25 | 22.48 | 992,825 | +0.01(+0.04%) |
Apr 22, 2021 | 22.95 | 22.95 | 22.15 | 22.47 | 843,359 | -0.45(-1.98%) |
Apr 21, 2021 | 22.29 | 23.20 | 21.99 | 22.92 | 919,838 | +0.24(+1.06%) |
Apr 20, 2021 | 23.20 | 23.47 | 21.85 | 22.68 | 1,159,778 | -0.77(-3.30%) |
Apr 19, 2021 | 23.54 | 24.06 | 23.22 | 23.46 | 707,309 | -0.24(-1.01%) |
Apr 16, 2021 | 23.98 | 24.13 | 23.46 | 23.70 | 692,313 | -0.12(-0.52%) |
Apr 15, 2021 | 23.95 | 24.11 | 23.33 | 23.82 | 1,025,119 | -0.28(-1.18%) |
Apr 14, 2021 | 23.48 | 24.57 | 23.48 | 24.11 | 1,090,539 | +0.92(+3.95%) |
Apr 13, 2021 | 22.90 | 23.22 | 22.50 | 23.19 | 1,007,454 | +0.12(+0.54%) |
Apr 12, 2021 | 23.30 | 23.62 | 22.94 | 23.06 | 1,993,505 | +0.10(+0.43%) |
Apr 09, 2021 | 23.84 | 23.97 | 22.95 | 22.97 | 1,129,533 | -0.96(-4.02%) |
Apr 08, 2021 | 24.09 | 24.15 | 23.55 | 23.93 | 932,040 | -0.56(-2.29%) |
Apr 07, 2021 | 23.97 | 24.52 | 23.62 | 24.49 | 1,193,195 | +0.57(+2.38%) |
Apr 06, 2021 | 24.16 | 24.75 | 23.89 | 23.92 | 1,107,876 | +0.04(+0.15%) |
Apr 05, 2021 | 25.22 | 25.22 | 23.84 | 23.88 | 1,273,363 | -1.41(-5.59%) |
Apr 01, 2021 | 24.28 | 25.31 | 24.02 | 25.30 | 1,219,698 | +1.32(+5.49%) |
Mar 31, 2021 | 24.41 | 24.48 | 23.80 | 23.98 | 1,598,158 | -0.44(-1.79%) |
Mar 30, 2021 | 24.05 | 24.71 | 24.05 | 24.42 | 768,201 | +0.02(+0.07%) |
Mar 29, 2021 | 24.92 | 25.28 | 24.25 | 24.40 | 1,044,868 | -0.92(-3.62%) |
Mar 26, 2021 | 25.20 | 25.45 | 24.53 | 25.31 | 1,055,783 | +0.77(+3.15%) |
Mar 25, 2021 | 23.72 | 24.71 | 23.19 | 24.54 | 1,494,884 | +0.31(+1.28%) |
Mar 24, 2021 | 24.90 | 25.15 | 24.21 | 24.23 | 1,840,299 | +0.04(+0.18%) |
Mar 23, 2021 | 25.69 | 25.81 | 24.02 | 24.18 | 1,816,852 | -2.20(-8.33%) |
Mar 22, 2021 | 27.32 | 27.36 | 25.95 | 26.38 | 1,015,835 | -0.90(-3.29%) |
Mar 19, 2021 | 26.91 | 27.61 | 26.32 | 27.28 | 4,215,262 | +0.36(+1.35%) |
Mar 18, 2021 | 28.29 | 28.38 | 26.70 | 26.92 | 1,638,933 | -1.65(-5.76%) |
Mar 17, 2021 | 27.57 | 28.61 | 27.53 | 28.56 | 1,150,137 | +0.64(+2.29%) |
Mar 16, 2021 | 28.57 | 28.61 | 27.63 | 27.92 | 1,557,732 | -1.18(-4.07%) |
Mar 15, 2021 | 28.82 | 29.13 | 28.44 | 29.10 | 1,504,651 | +0.28(+0.96%) |
Mar 12, 2021 | 29.09 | 29.66 | 28.29 | 28.83 | 1,420,939 | -0.28(-0.95%) |
Mar 11, 2021 | 29.58 | 29.81 | 29.01 | 29.10 | 1,219,141 | -0.38(-1.30%) |
Mar 10, 2021 | 28.85 | 29.98 | 28.34 | 29.49 | 1,404,117 | +0.71(+2.47%) |
Mar 09, 2021 | 29.34 | 29.78 | 28.69 | 28.77 | 1,842,211 | -0.75(-2.53%) |
Mar 08, 2021 | 29.09 | 29.85 | 28.36 | 29.52 | 2,553,378 | +0.67(+2.31%) |
Mar 05, 2021 | 26.39 | 28.87 | 25.80 | 28.85 | 4,021,778 | +3.22(+12.56%) |
Mar 04, 2021 | 25.71 | 25.93 | 24.41 | 25.63 | 2,165,992 | +0.23(+0.91%) |
Mar 03, 2021 | 26.06 | 26.62 | 25.31 | 25.40 | 2,260,755 | -0.39(-1.52%) |
Mar 02, 2021 | 26.47 | 27.03 | 25.39 | 25.80 | 1,924,794 | -0.84(-3.14%) |
Mar 01, 2021 | 26.26 | 26.82 | 26.08 | 26.63 | 1,758,675 | +1.08(+4.21%) |
Feb 26, 2021 | 25.23 | 25.80 | 24.05 | 25.55 | 1,659,392 | -0.20(-0.76%) |
Feb 25, 2021 | 26.62 | 27.32 | 25.43 | 25.75 | 1,805,994 | -0.38(-1.46%) |
Feb 24, 2021 | 25.00 | 26.29 | 24.91 | 26.13 | 2,997,145 | +1.38(+5.57%) |
Feb 23, 2021 | 24.63 | 24.91 | 22.51 | 24.75 | 1,619,886 | -0.04(-0.18%) |
Feb 22, 2021 | 23.83 | 25.18 | 23.72 | 24.80 | 3,184,851 | +1.21(+5.13%) |
Feb 19, 2021 | 23.29 | 24.20 | 23.16 | 23.59 | 1,464,785 | +0.28(+1.22%) |
Feb 18, 2021 | 23.73 | 23.78 | 22.74 | 23.30 | 1,527,679 | -0.68(-2.82%) |
Feb 17, 2021 | 24.78 | 24.83 | 23.65 | 23.98 | 1,552,126 | -0.65(-2.64%) |
Feb 16, 2021 | 25.35 | 26.06 | 24.47 | 24.63 | 1,879,170 | -0.14(-0.57%) |
Feb 12, 2021 | 23.81 | 24.86 | 23.56 | 24.77 | 1,263,432 | +0.75(+3.11%) |
Feb 11, 2021 | 23.17 | 24.79 | 22.75 | 24.02 | 2,808,195 | -0.84(-3.36%) |
Feb 10, 2021 | 22.54 | 24.91 | 22.31 | 24.86 | 2,720,523 | +2.00(+8.75%) |
Feb 09, 2021 | 23.49 | 23.60 | 22.71 | 22.86 | 1,748,010 | -0.87(-3.68%) |
Feb 08, 2021 | 23.49 | 23.83 | 23.10 | 23.73 | 918,850 | +0.57(+2.47%) |
Feb 05, 2021 | 23.36 | 23.93 | 23.02 | 23.16 | 1,128,520 | +0.18(+0.77%) |
Feb 04, 2021 | 22.99 | 23.06 | 22.37 | 22.98 | 1,299,796 | +0.19(+0.81%) |
Feb 03, 2021 | 21.73 | 22.82 | 21.73 | 22.80 | 1,071,436 | +1.16(+5.38%) |
Feb 02, 2021 | 22.20 | 22.47 | 21.41 | 21.63 | 1,047,362 | +0.19(+0.86%) |