Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.92 | 25.66 | 24.67 | 24.74 | 15,217,150 | -0.57(-2.24%) |
Apr 29, 2021 | 25.91 | 26.32 | 25.03 | 25.30 | 18,683,928 | -0.16(-0.61%) |
Apr 28, 2021 | 24.73 | 25.59 | 24.69 | 25.46 | 21,260,882 | +0.99(+4.03%) |
Apr 27, 2021 | 24.49 | 24.78 | 24.04 | 24.47 | 14,222,228 | +0.19(+0.76%) |
Apr 26, 2021 | 23.83 | 24.52 | 23.81 | 24.29 | 12,829,855 | +0.24(+1.01%) |
Apr 23, 2021 | 23.65 | 24.19 | 23.19 | 24.04 | 11,103,273 | +0.54(+2.28%) |
Apr 22, 2021 | 23.97 | 24.10 | 23.33 | 23.51 | 16,851,182 | -0.34(-1.43%) |
Apr 21, 2021 | 21.90 | 23.87 | 21.85 | 23.85 | 19,986,162 | +1.22(+5.39%) |
Apr 20, 2021 | 23.90 | 23.91 | 22.41 | 22.63 | 19,202,024 | -1.31(-5.46%) |
Apr 19, 2021 | 23.88 | 24.49 | 23.64 | 23.94 | 11,438,386 | +0.16(+0.66%) |
Apr 16, 2021 | 24.29 | 24.56 | 23.65 | 23.78 | 11,784,631 | -0.47(-1.93%) |
Apr 15, 2021 | 24.72 | 24.73 | 24.07 | 24.25 | 13,879,723 | -0.67(-2.70%) |
Apr 14, 2021 | 24.39 | 25.41 | 24.31 | 24.92 | 27,057,122 | +1.23(+5.19%) |
Apr 13, 2021 | 23.58 | 23.92 | 23.33 | 23.69 | 11,383,980 | +0.06(+0.25%) |
Apr 12, 2021 | 24.17 | 24.54 | 23.35 | 23.63 | 15,764,517 | -0.35(-1.46%) |
Apr 09, 2021 | 24.14 | 24.41 | 23.77 | 23.99 | 10,640,389 | -0.14(-0.57%) |
Apr 08, 2021 | 24.31 | 24.34 | 23.64 | 24.12 | 15,281,850 | -0.56(-2.25%) |
Apr 07, 2021 | 24.86 | 25.04 | 24.39 | 24.68 | 14,712,790 | -0.05(-0.20%) |
Apr 06, 2021 | 24.99 | 25.55 | 24.63 | 24.73 | 20,731,654 | +0.04(+0.16%) |
Apr 05, 2021 | 26.34 | 26.48 | 24.45 | 24.69 | 32,878,068 | -2.02(-7.56%) |
Apr 01, 2021 | 26.16 | 27.14 | 25.76 | 26.71 | 27,999,622 | +0.74(+2.85%) |
Mar 31, 2021 | 26.66 | 26.74 | 25.96 | 25.97 | 16,385,316 | -0.69(-2.60%) |
Mar 30, 2021 | 26.03 | 27.04 | 25.89 | 26.66 | 10,042,275 | +0.32(+1.22%) |
Mar 29, 2021 | 26.64 | 26.66 | 25.71 | 26.34 | 14,249,206 | -0.74(-2.74%) |
Mar 26, 2021 | 27.06 | 27.21 | 26.20 | 27.08 | 16,678,695 | +1.03(+3.97%) |
Mar 25, 2021 | 25.65 | 26.12 | 24.73 | 26.04 | 18,626,298 | -0.35(-1.33%) |
Mar 24, 2021 | 26.82 | 27.28 | 26.30 | 26.39 | 15,974,658 | +0.46(+1.77%) |
Mar 23, 2021 | 25.73 | 26.61 | 25.45 | 25.94 | 21,124,880 | -0.85(-3.17%) |
Mar 22, 2021 | 27.14 | 27.54 | 26.60 | 26.78 | 14,554,997 | -0.62(-2.28%) |
Mar 19, 2021 | 26.34 | 27.86 | 26.04 | 27.41 | 30,303,278 | +1.44(+5.56%) |
Mar 18, 2021 | 27.79 | 27.96 | 25.86 | 25.97 | 25,010,946 | -2.36(-8.33%) |
Mar 17, 2021 | 27.35 | 28.41 | 27.25 | 28.33 | 16,642,069 | +0.85(+3.09%) |
Mar 16, 2021 | 27.90 | 28.52 | 27.11 | 27.48 | 17,314,176 | -1.10(-3.86%) |
Mar 15, 2021 | 29.30 | 29.56 | 28.06 | 28.58 | 20,057,890 | -1.30(-4.34%) |
Mar 12, 2021 | 29.95 | 30.50 | 29.71 | 29.88 | 16,520,299 | -0.34(-1.13%) |
Mar 11, 2021 | 29.20 | 31.05 | 29.04 | 30.22 | 22,514,526 | +1.58(+5.52%) |
Mar 10, 2021 | 28.10 | 28.90 | 27.84 | 28.64 | 24,700,502 | +0.69(+2.48%) |
Mar 09, 2021 | 28.50 | 28.99 | 27.52 | 27.95 | 24,449,356 | -1.08(-3.73%) |
Mar 08, 2021 | 30.89 | 31.11 | 28.89 | 29.03 | 23,237,520 | -1.42(-4.67%) |
Mar 05, 2021 | 30.80 | 31.71 | 29.25 | 30.45 | 43,100,644 | +1.30(+4.45%) |
Mar 04, 2021 | 28.45 | 29.87 | 27.83 | 29.15 | 40,381,336 | +1.21(+4.33%) |
Mar 03, 2021 | 27.30 | 28.72 | 27.30 | 27.95 | 20,870,326 | +0.82(+3.02%) |
Mar 02, 2021 | 26.90 | 27.80 | 26.64 | 27.13 | 16,954,004 | +0.18(+0.65%) |
Mar 01, 2021 | 26.69 | 27.58 | 26.34 | 26.95 | 16,270,537 | +1.00(+3.87%) |
Feb 26, 2021 | 25.61 | 26.34 | 24.58 | 25.95 | 22,179,346 | -0.14(-0.52%) |
Feb 25, 2021 | 27.47 | 27.83 | 25.79 | 26.08 | 21,635,376 | -1.37(-5.01%) |
Feb 24, 2021 | 25.84 | 27.97 | 25.31 | 27.46 | 28,457,926 | +2.05(+8.06%) |
Feb 23, 2021 | 25.63 | 25.99 | 23.81 | 25.41 | 23,150,660 | -0.40(-1.55%) |
Feb 22, 2021 | 25.34 | 26.78 | 25.18 | 25.81 | 23,352,760 | +1.02(+4.13%) |
Feb 19, 2021 | 24.69 | 25.25 | 24.41 | 24.79 | 15,317,848 | +0.14(+0.55%) |
Feb 18, 2021 | 25.79 | 26.06 | 24.58 | 24.65 | 15,686,634 | -1.41(-5.42%) |
Feb 17, 2021 | 26.17 | 26.50 | 25.21 | 26.06 | 15,551,908 | +0.26(+1.02%) |
Feb 16, 2021 | 25.86 | 26.28 | 25.23 | 25.80 | 19,699,532 | +1.04(+4.21%) |
Feb 12, 2021 | 24.07 | 25.11 | 23.95 | 24.76 | 12,698,468 | +0.40(+1.64%) |
Feb 11, 2021 | 24.77 | 24.78 | 23.48 | 24.36 | 15,610,632 | -0.60(-2.42%) |
Feb 10, 2021 | 24.21 | 25.15 | 24.18 | 24.96 | 22,936,026 | +0.93(+3.85%) |
Feb 09, 2021 | 23.99 | 24.52 | 23.50 | 24.04 | 21,269,386 | -0.78(-3.14%) |
Feb 08, 2021 | 22.45 | 24.86 | 22.43 | 24.82 | 32,267,266 | +2.82(+12.81%) |
Feb 05, 2021 | 22.26 | 22.56 | 21.65 | 22.00 | 13,565,578 | +0.25(+1.17%) |
Feb 04, 2021 | 21.77 | 22.03 | 21.12 | 21.74 | 13,482,315 | +0.27(+1.27%) |
Feb 03, 2021 | 20.46 | 21.61 | 20.34 | 21.47 | 18,751,518 | +1.26(+6.22%) |
Feb 02, 2021 | 20.95 | 21.23 | 20.11 | 20.21 | 15,887,016 | +0.33(+1.67%) |