Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.83 | 25.57 | 24.58 | 24.65 | 15,272,801 | -0.56(-2.24%) |
Apr 29, 2021 | 25.81 | 26.22 | 24.94 | 25.21 | 18,752,256 | -0.16(-0.61%) |
Apr 28, 2021 | 24.64 | 25.50 | 24.60 | 25.37 | 21,338,634 | +0.98(+4.03%) |
Apr 27, 2021 | 24.40 | 24.68 | 23.96 | 24.38 | 14,274,240 | +0.18(+0.76%) |
Apr 26, 2021 | 23.74 | 24.43 | 23.72 | 24.20 | 12,876,775 | +0.24(+1.01%) |
Apr 23, 2021 | 23.57 | 24.11 | 23.10 | 23.96 | 11,143,879 | +0.53(+2.28%) |
Apr 22, 2021 | 23.88 | 24.01 | 23.25 | 23.42 | 16,912,808 | -0.34(-1.43%) |
Apr 21, 2021 | 21.82 | 23.78 | 21.77 | 23.76 | 20,059,254 | +1.21(+5.39%) |
Apr 20, 2021 | 23.81 | 23.82 | 22.32 | 22.55 | 19,272,248 | -1.30(-5.46%) |
Apr 19, 2021 | 23.79 | 24.40 | 23.56 | 23.85 | 11,480,217 | +0.16(+0.66%) |
Apr 16, 2021 | 24.20 | 24.47 | 23.57 | 23.69 | 11,827,728 | -0.47(-1.93%) |
Apr 15, 2021 | 24.63 | 24.64 | 23.99 | 24.16 | 13,930,483 | -0.67(-2.70%) |
Apr 14, 2021 | 24.30 | 25.32 | 24.22 | 24.83 | 27,156,072 | +1.22(+5.19%) |
Apr 13, 2021 | 23.49 | 23.83 | 23.25 | 23.61 | 11,425,612 | +0.06(+0.25%) |
Apr 12, 2021 | 24.08 | 24.45 | 23.27 | 23.55 | 15,822,169 | -0.35(-1.46%) |
Apr 09, 2021 | 24.05 | 24.33 | 23.68 | 23.90 | 10,679,302 | -0.14(-0.57%) |
Apr 08, 2021 | 24.22 | 24.25 | 23.56 | 24.03 | 15,337,737 | -0.55(-2.25%) |
Apr 07, 2021 | 24.77 | 24.95 | 24.31 | 24.59 | 14,766,596 | -0.05(-0.20%) |
Apr 06, 2021 | 24.90 | 25.45 | 24.54 | 24.64 | 20,807,472 | +0.04(+0.16%) |
Apr 05, 2021 | 26.24 | 26.39 | 24.36 | 24.60 | 32,998,306 | -2.01(-7.56%) |
Apr 01, 2021 | 26.07 | 27.04 | 25.67 | 26.61 | 28,102,018 | +0.74(+2.85%) |
Mar 31, 2021 | 26.56 | 26.64 | 25.86 | 25.87 | 16,445,238 | -0.69(-2.60%) |
Mar 30, 2021 | 25.94 | 26.94 | 25.79 | 26.56 | 10,079,001 | +0.32(+1.22%) |
Mar 29, 2021 | 26.54 | 26.56 | 25.62 | 26.24 | 14,301,317 | -0.74(-2.74%) |
Mar 26, 2021 | 26.96 | 27.11 | 26.10 | 26.98 | 16,739,691 | +1.03(+3.97%) |
Mar 25, 2021 | 25.56 | 26.03 | 24.64 | 25.95 | 18,694,416 | -0.35(-1.33%) |
Mar 24, 2021 | 26.73 | 27.18 | 26.20 | 26.30 | 16,033,079 | +0.46(+1.77%) |
Mar 23, 2021 | 25.64 | 26.51 | 25.36 | 25.84 | 21,202,136 | -0.85(-3.17%) |
Mar 22, 2021 | 27.04 | 27.44 | 26.50 | 26.69 | 14,608,226 | -0.62(-2.28%) |
Mar 19, 2021 | 26.24 | 27.76 | 25.95 | 27.31 | 30,414,100 | +1.44(+5.56%) |
Mar 18, 2021 | 27.69 | 27.86 | 25.76 | 25.87 | 25,102,414 | -2.35(-8.33%) |
Mar 17, 2021 | 27.25 | 28.31 | 27.15 | 28.22 | 16,702,931 | +0.85(+3.09%) |
Mar 16, 2021 | 27.80 | 28.42 | 27.01 | 27.38 | 17,377,496 | -1.10(-3.86%) |
Mar 15, 2021 | 29.19 | 29.46 | 27.96 | 28.48 | 20,131,244 | -1.29(-4.34%) |
Mar 12, 2021 | 29.84 | 30.39 | 29.60 | 29.77 | 16,580,716 | -0.34(-1.13%) |
Mar 11, 2021 | 29.10 | 30.93 | 28.93 | 30.11 | 22,596,864 | +1.57(+5.52%) |
Mar 10, 2021 | 28.00 | 28.80 | 27.74 | 28.53 | 24,790,836 | +0.69(+2.48%) |
Mar 09, 2021 | 28.40 | 28.88 | 27.42 | 27.84 | 24,538,770 | -1.08(-3.73%) |
Mar 08, 2021 | 30.78 | 30.99 | 28.79 | 28.92 | 23,322,504 | -1.42(-4.67%) |
Mar 05, 2021 | 30.69 | 31.59 | 29.15 | 30.34 | 43,258,272 | +1.29(+4.45%) |
Mar 04, 2021 | 28.35 | 29.76 | 27.73 | 29.05 | 40,529,016 | +1.20(+4.33%) |
Mar 03, 2021 | 27.20 | 28.61 | 27.20 | 27.84 | 20,946,652 | +0.82(+3.02%) |
Mar 02, 2021 | 26.80 | 27.70 | 26.54 | 27.03 | 17,016,008 | +0.17(+0.65%) |
Mar 01, 2021 | 26.59 | 27.47 | 26.24 | 26.85 | 16,330,041 | +1.00(+3.87%) |
Feb 26, 2021 | 25.51 | 26.24 | 24.49 | 25.85 | 22,260,460 | -0.14(-0.52%) |
Feb 25, 2021 | 27.37 | 27.73 | 25.70 | 25.99 | 21,714,500 | -1.37(-5.01%) |
Feb 24, 2021 | 25.75 | 27.86 | 25.22 | 27.36 | 28,562,002 | +2.04(+8.06%) |
Feb 23, 2021 | 25.54 | 25.89 | 23.72 | 25.32 | 23,235,326 | -0.40(-1.55%) |
Feb 22, 2021 | 25.25 | 26.68 | 25.08 | 25.72 | 23,438,166 | +1.02(+4.13%) |
Feb 19, 2021 | 24.60 | 25.16 | 24.32 | 24.70 | 15,373,868 | +0.14(+0.55%) |
Feb 18, 2021 | 25.70 | 25.97 | 24.49 | 24.56 | 15,744,002 | -1.41(-5.42%) |
Feb 17, 2021 | 26.08 | 26.41 | 25.11 | 25.97 | 15,608,784 | +0.26(+1.02%) |
Feb 16, 2021 | 25.76 | 26.18 | 25.14 | 25.71 | 19,771,576 | +1.04(+4.21%) |
Feb 12, 2021 | 23.99 | 25.02 | 23.86 | 24.67 | 12,744,909 | +0.40(+1.64%) |
Feb 11, 2021 | 24.68 | 24.69 | 23.39 | 24.27 | 15,667,722 | -0.60(-2.42%) |
Feb 10, 2021 | 24.12 | 25.06 | 24.09 | 24.87 | 23,019,908 | +0.92(+3.85%) |
Feb 09, 2021 | 23.90 | 24.43 | 23.41 | 23.95 | 21,347,172 | -0.78(-3.14%) |
Feb 08, 2021 | 22.36 | 24.77 | 22.35 | 24.73 | 32,385,272 | +2.81(+12.81%) |
Feb 05, 2021 | 22.18 | 22.48 | 21.57 | 21.92 | 13,615,190 | +0.25(+1.17%) |
Feb 04, 2021 | 21.69 | 21.95 | 21.04 | 21.66 | 13,531,622 | +0.27(+1.27%) |
Feb 03, 2021 | 20.38 | 21.53 | 20.27 | 21.39 | 18,820,094 | +1.25(+6.22%) |
Feb 02, 2021 | 20.88 | 21.15 | 20.03 | 20.14 | 15,945,117 | +0.33(+1.67%) |