Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.74 | 23.29 | 22.67 | 22.98 | 2,106,000 | -0.14(-0.61%) |
Apr 29, 2021 | 23.47 | 23.47 | 22.59 | 23.12 | 1,253,202 | +0.01(+0.04%) |
Apr 28, 2021 | 22.45 | 23.33 | 22.37 | 23.11 | 1,534,126 | +0.59(+2.62%) |
Apr 27, 2021 | 22.51 | 22.68 | 22.15 | 22.52 | 753,257 | +0.08(+0.36%) |
Apr 26, 2021 | 22.07 | 22.66 | 22.05 | 22.44 | 1,073,781 | +0.67(+3.08%) |
Apr 23, 2021 | 21.62 | 21.97 | 21.38 | 21.77 | 864,900 | +0.29(+1.35%) |
Apr 22, 2021 | 21.89 | 22.10 | 21.38 | 21.48 | 1,045,523 | -0.10(-0.46%) |
Apr 21, 2021 | 21.01 | 21.67 | 20.62 | 21.58 | 1,055,662 | +0.52(+2.47%) |
Apr 20, 2021 | 21.53 | 21.56 | 20.40 | 21.06 | 1,399,075 | -0.67(-3.08%) |
Apr 19, 2021 | 22.44 | 22.47 | 21.53 | 21.73 | 1,559,741 | -0.73(-3.25%) |
Apr 16, 2021 | 22.55 | 22.88 | 22.23 | 22.46 | 1,012,000 | +0.02(+0.09%) |
Apr 15, 2021 | 22.75 | 22.75 | 21.96 | 22.44 | 958,424 | -0.09(-0.40%) |
Apr 14, 2021 | 21.83 | 22.79 | 21.80 | 22.53 | 1,420,684 | +1.03(+4.79%) |
Apr 13, 2021 | 22.10 | 22.25 | 21.25 | 21.50 | 1,395,268 | -1.08(-4.78%) |
Apr 12, 2021 | 22.81 | 22.95 | 22.29 | 22.58 | 1,004,790 | -0.16(-0.70%) |
Apr 09, 2021 | 22.19 | 22.87 | 21.98 | 22.74 | 1,132,400 | +0.53(+2.39%) |
Apr 08, 2021 | 22.12 | 22.39 | 21.58 | 22.21 | 1,034,103 | +0.02(+0.09%) |
Apr 07, 2021 | 22.55 | 22.57 | 21.62 | 22.19 | 1,512,068 | -0.39(-1.73%) |
Apr 06, 2021 | 22.99 | 23.60 | 22.53 | 22.58 | 1,469,668 | -0.44(-1.91%) |
Apr 05, 2021 | 23.50 | 23.63 | 22.78 | 23.02 | 1,531,670 | +0.03(+0.13%) |
Apr 01, 2021 | 23.45 | 23.57 | 22.43 | 22.99 | 1,843,400 | -0.10(-0.43%) |
Mar 31, 2021 | 23.25 | 23.48 | 22.71 | 23.09 | 2,103,029 | +0.21(+0.92%) |
Mar 30, 2021 | 22.11 | 22.99 | 21.69 | 22.88 | 1,816,510 | +0.70(+3.16%) |
Mar 29, 2021 | 22.19 | 23.31 | 22.00 | 22.18 | 3,254,288 | -0.01(-0.05%) |
Mar 26, 2021 | 21.00 | 22.20 | 20.51 | 22.19 | 2,678,700 | +1.62(+7.88%) |
Mar 25, 2021 | 19.24 | 20.77 | 18.90 | 20.57 | 2,421,864 | +0.83(+4.20%) |
Mar 24, 2021 | 20.55 | 21.02 | 19.62 | 19.74 | 1,956,531 | -0.37(-1.84%) |
Mar 23, 2021 | 20.81 | 20.91 | 19.73 | 20.11 | 3,518,291 | -1.12(-5.28%) |
Mar 22, 2021 | 22.33 | 22.33 | 20.91 | 21.23 | 2,830,895 | -0.87(-3.94%) |
Mar 19, 2021 | 22.73 | 22.83 | 21.60 | 22.10 | 3,931,800 | -0.64(-2.81%) |
Mar 18, 2021 | 23.36 | 24.79 | 22.57 | 22.74 | 3,586,651 | -0.74(-3.15%) |
Mar 17, 2021 | 22.44 | 23.49 | 22.11 | 23.48 | 2,464,743 | +1.10(+4.92%) |
Mar 16, 2021 | 23.16 | 23.16 | 22.33 | 22.38 | 1,745,012 | -0.71(-3.07%) |
Mar 15, 2021 | 23.50 | 23.60 | 22.02 | 23.09 | 3,159,435 | -0.14(-0.60%) |
Mar 12, 2021 | 20.95 | 23.30 | 20.89 | 23.23 | 4,726,400 | +2.29(+10.94%) |
Mar 11, 2021 | 20.27 | 21.06 | 20.04 | 20.94 | 2,886,658 | +1.00(+5.02%) |
Mar 10, 2021 | 18.96 | 20.05 | 18.96 | 19.94 | 2,243,059 | +1.19(+6.35%) |
Mar 09, 2021 | 18.83 | 18.95 | 18.35 | 18.75 | 2,000,710 | +0.20(+1.08%) |
Mar 08, 2021 | 19.07 | 19.17 | 18.17 | 18.55 | 2,331,231 | +0.03(+0.16%) |
Mar 05, 2021 | 17.94 | 18.59 | 16.75 | 18.52 | 3,287,000 | +0.79(+4.46%) |
Mar 04, 2021 | 17.85 | 18.39 | 17.17 | 17.73 | 3,203,586 | -0.23(-1.28%) |
Mar 03, 2021 | 17.44 | 18.53 | 17.44 | 17.96 | 2,982,367 | +0.60(+3.46%) |
Mar 02, 2021 | 17.07 | 17.56 | 16.89 | 17.36 | 3,290,988 | +0.22(+1.28%) |
Mar 01, 2021 | 17.71 | 17.84 | 16.82 | 17.14 | 4,568,648 | -0.02(-0.12%) |
Feb 26, 2021 | 17.79 | 18.48 | 16.27 | 17.16 | 7,781,200 | -2.62(-13.25%) |
Feb 25, 2021 | 21.09 | 21.34 | 19.61 | 19.78 | 3,457,259 | -1.16(-5.54%) |
Feb 24, 2021 | 19.91 | 21.13 | 19.75 | 20.94 | 4,257,898 | +1.48(+7.61%) |
Feb 23, 2021 | 18.97 | 19.67 | 17.86 | 19.46 | 3,557,113 | +0.34(+1.78%) |
Feb 22, 2021 | 18.16 | 19.97 | 17.96 | 19.12 | 7,187,389 | +1.82(+10.52%) |
Feb 19, 2021 | 16.70 | 17.65 | 16.61 | 17.30 | 4,967,300 | +0.82(+4.98%) |
Feb 18, 2021 | 17.36 | 17.36 | 16.41 | 16.48 | 3,161,366 | -1.01(-5.77%) |
Feb 17, 2021 | 17.64 | 17.75 | 17.18 | 17.49 | 1,484,448 | -0.18(-1.02%) |
Feb 16, 2021 | 18.16 | 18.31 | 17.65 | 17.67 | 2,209,917 | -0.28(-1.56%) |
Feb 12, 2021 | 17.53 | 18.05 | 17.16 | 17.95 | 2,478,700 | +0.42(+2.40%) |
Feb 11, 2021 | 17.80 | 18.06 | 17.14 | 17.53 | 2,452,690 | -0.18(-1.02%) |
Feb 10, 2021 | 18.34 | 18.48 | 17.37 | 17.71 | 7,585,146 | -1.68(-8.66%) |
Feb 09, 2021 | 20.25 | 20.32 | 19.36 | 19.39 | 1,975,307 | -1.10(-5.37%) |
Feb 08, 2021 | 19.93 | 20.50 | 19.67 | 20.49 | 1,286,361 | +1.13(+5.84%) |
Feb 05, 2021 | 19.25 | 19.73 | 18.88 | 19.36 | 1,269,900 | +0.49(+2.60%) |
Feb 04, 2021 | 18.30 | 18.87 | 18.25 | 18.87 | 906,480 | +0.62(+3.40%) |
Feb 03, 2021 | 18.11 | 18.25 | 17.83 | 18.25 | 763,930 | +0.18(+1.00%) |
Feb 02, 2021 | 18.44 | 18.55 | 17.63 | 18.07 | 982,508 | +0.06(+0.33%) |