Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.50 | 25.04 | 24.49 | 24.62 | 1,408,100 | -0.07(-0.28%) |
Apr 29, 2021 | 24.78 | 24.88 | 24.47 | 24.69 | 658,615 | -0.06(-0.24%) |
Apr 28, 2021 | 24.48 | 24.96 | 24.25 | 24.75 | 865,613 | +0.12(+0.49%) |
Apr 27, 2021 | 25.01 | 25.19 | 24.47 | 24.63 | 1,551,579 | -0.23(-0.93%) |
Apr 26, 2021 | 24.96 | 25.13 | 24.62 | 24.86 | 1,338,542 | +0.13(+0.53%) |
Apr 23, 2021 | 24.64 | 24.98 | 24.40 | 24.73 | 1,528,900 | +0.07(+0.28%) |
Apr 22, 2021 | 24.52 | 24.92 | 24.25 | 24.66 | 870,030 | -0.01(-0.04%) |
Apr 21, 2021 | 24.51 | 24.96 | 24.30 | 24.67 | 1,561,203 | +0.16(+0.65%) |
Apr 20, 2021 | 23.58 | 24.53 | 23.52 | 24.51 | 1,787,493 | +0.77(+3.24%) |
Apr 19, 2021 | 23.64 | 24.13 | 23.56 | 23.74 | 1,302,659 | +0.15(+0.64%) |
Apr 16, 2021 | 23.91 | 24.11 | 23.39 | 23.59 | 1,721,000 | -0.36(-1.50%) |
Apr 15, 2021 | 24.29 | 24.89 | 23.91 | 23.95 | 1,161,575 | -0.10(-0.42%) |
Apr 14, 2021 | 23.33 | 24.31 | 23.33 | 24.05 | 1,544,582 | +0.63(+2.69%) |
Apr 13, 2021 | 23.16 | 23.49 | 22.97 | 23.42 | 959,469 | +0.39(+1.69%) |
Apr 12, 2021 | 23.10 | 23.41 | 22.67 | 23.03 | 2,054,252 | -0.09(-0.39%) |
Apr 09, 2021 | 23.25 | 23.25 | 22.70 | 23.12 | 1,491,700 | -0.24(-1.03%) |
Apr 08, 2021 | 23.58 | 23.91 | 23.29 | 23.36 | 1,086,895 | -0.06(-0.26%) |
Apr 07, 2021 | 23.44 | 23.78 | 23.22 | 23.42 | 1,522,630 | +0.09(+0.39%) |
Apr 06, 2021 | 23.34 | 23.88 | 23.25 | 23.33 | 2,272,512 | -0.15(-0.64%) |
Apr 05, 2021 | 22.96 | 23.49 | 22.70 | 23.48 | 1,747,979 | +0.36(+1.56%) |
Apr 01, 2021 | 22.76 | 23.15 | 22.57 | 23.12 | 1,613,400 | +0.53(+2.35%) |
Mar 31, 2021 | 22.38 | 22.88 | 22.29 | 22.59 | 2,116,908 | +0.62(+2.82%) |
Mar 30, 2021 | 21.88 | 22.33 | 21.42 | 21.97 | 1,395,509 | -0.11(-0.50%) |
Mar 29, 2021 | 22.55 | 22.95 | 21.90 | 22.08 | 1,719,072 | -0.61(-2.69%) |
Mar 26, 2021 | 22.00 | 22.71 | 21.60 | 22.69 | 1,247,400 | +0.64(+2.90%) |
Mar 25, 2021 | 21.67 | 22.19 | 21.24 | 22.05 | 1,880,321 | +0.18(+0.82%) |
Mar 24, 2021 | 22.78 | 22.91 | 21.86 | 21.87 | 1,971,752 | -0.85(-3.74%) |
Mar 23, 2021 | 23.47 | 23.98 | 22.72 | 22.72 | 1,788,953 | -0.90(-3.81%) |
Mar 22, 2021 | 23.45 | 23.92 | 23.33 | 23.62 | 1,604,442 | +0.22(+0.94%) |
Mar 19, 2021 | 22.98 | 23.73 | 22.90 | 23.40 | 4,245,300 | +0.54(+2.36%) |
Mar 18, 2021 | 22.92 | 23.53 | 22.70 | 22.86 | 1,299,322 | -0.29(-1.25%) |
Mar 17, 2021 | 23.24 | 23.30 | 22.68 | 23.15 | 1,440,993 | -0.42(-1.78%) |
Mar 16, 2021 | 24.17 | 24.26 | 23.25 | 23.57 | 1,827,640 | -0.60(-2.48%) |
Mar 15, 2021 | 23.40 | 24.20 | 23.09 | 24.17 | 2,126,891 | +0.89(+3.82%) |
Mar 12, 2021 | 22.75 | 23.36 | 22.50 | 23.28 | 1,508,100 | +0.46(+2.02%) |
Mar 11, 2021 | 22.17 | 22.84 | 21.99 | 22.82 | 1,437,708 | +0.61(+2.75%) |
Mar 10, 2021 | 22.48 | 22.63 | 21.92 | 22.21 | 1,598,824 | +0.01(+0.05%) |
Mar 09, 2021 | 22.30 | 23.27 | 22.11 | 22.20 | 2,246,545 | +0.10(+0.45%) |
Mar 08, 2021 | 22.15 | 22.83 | 21.93 | 22.10 | 2,546,432 | -0.23(-1.03%) |
Mar 05, 2021 | 21.50 | 22.35 | 21.08 | 22.33 | 2,005,600 | +1.02(+4.79%) |
Mar 04, 2021 | 21.25 | 21.65 | 20.86 | 21.31 | 1,577,438 | -0.02(-0.09%) |
Mar 03, 2021 | 22.10 | 22.14 | 21.31 | 21.33 | 1,113,632 | -0.68(-3.09%) |
Mar 02, 2021 | 22.21 | 22.23 | 21.84 | 22.01 | 2,010,276 | -0.29(-1.30%) |
Mar 01, 2021 | 21.86 | 22.47 | 21.64 | 22.30 | 1,504,328 | +0.64(+2.95%) |
Feb 26, 2021 | 22.00 | 22.29 | 21.44 | 21.66 | 1,764,600 | -0.30(-1.37%) |
Feb 25, 2021 | 22.70 | 22.71 | 21.79 | 21.96 | 1,378,307 | -0.70(-3.09%) |
Feb 24, 2021 | 22.36 | 22.84 | 22.20 | 22.66 | 1,444,142 | +0.45(+2.00%) |
Feb 23, 2021 | 21.64 | 22.40 | 21.29 | 22.21 | 1,661,182 | +0.20(+0.93%) |
Feb 22, 2021 | 22.02 | 22.41 | 21.78 | 22.01 | 1,446,951 | -0.20(-0.90%) |
Feb 19, 2021 | 22.49 | 22.78 | 22.14 | 22.21 | 1,223,300 | -0.05(-0.22%) |
Feb 18, 2021 | 22.44 | 22.50 | 21.81 | 22.26 | 2,023,726 | -0.60(-2.62%) |
Feb 17, 2021 | 22.01 | 22.98 | 21.77 | 22.86 | 2,895,070 | +0.92(+4.19%) |
Feb 16, 2021 | 21.85 | 22.69 | 21.71 | 21.94 | 3,566,858 | +0.03(+0.14%) |
Feb 12, 2021 | 21.79 | 21.97 | 21.26 | 21.91 | 3,557,100 | -0.16(-0.72%) |
Feb 11, 2021 | 22.78 | 23.00 | 21.55 | 22.07 | 4,257,849 | -0.96(-4.17%) |
Feb 10, 2021 | 23.24 | 23.53 | 22.83 | 23.03 | 1,374,008 | +0.08(+0.35%) |
Feb 09, 2021 | 23.98 | 23.99 | 22.89 | 22.95 | 2,104,874 | -0.86(-3.61%) |
Feb 08, 2021 | 23.52 | 23.97 | 23.16 | 23.81 | 1,689,766 | +0.64(+2.76%) |
Feb 05, 2021 | 22.97 | 23.49 | 22.65 | 23.17 | 2,544,600 | +0.26(+1.13%) |
Feb 04, 2021 | 23.16 | 23.50 | 22.74 | 22.91 | 1,744,557 | +0.03(+0.13%) |
Feb 03, 2021 | 22.52 | 23.09 | 22.51 | 22.88 | 1,654,441 | +0.32(+1.42%) |
Feb 02, 2021 | 22.49 | 22.85 | 22.22 | 22.56 | 1,681,683 | +0.34(+1.53%) |