Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.96 | 26.09 | 25.86 | 25.95 | 5,382,100 | -0.52(-1.96%) |
Apr 29, 2021 | 26.62 | 26.62 | 26.23 | 26.47 | 4,933,456 | -0.16(-0.60%) |
Apr 28, 2021 | 26.44 | 26.75 | 26.40 | 26.63 | 4,265,532 | +0.01(+0.04%) |
Apr 27, 2021 | 26.68 | 26.68 | 26.55 | 26.62 | 2,463,421 | -0.14(-0.52%) |
Apr 26, 2021 | 26.70 | 26.86 | 26.70 | 26.76 | 2,718,124 | +0.10(+0.38%) |
Apr 23, 2021 | 26.62 | 26.72 | 26.56 | 26.66 | 3,909,200 | +0.26(+0.98%) |
Apr 22, 2021 | 26.44 | 26.60 | 26.23 | 26.40 | 6,235,831 | +0.51(+1.97%) |
Apr 21, 2021 | 25.61 | 25.95 | 25.56 | 25.89 | 3,456,127 | +0.28(+1.09%) |
Apr 20, 2021 | 25.72 | 25.78 | 25.46 | 25.61 | 4,870,077 | -0.35(-1.35%) |
Apr 19, 2021 | 26.07 | 26.14 | 25.82 | 25.96 | 3,634,412 | -0.35(-1.33%) |
Apr 16, 2021 | 26.16 | 26.39 | 26.07 | 26.31 | 4,765,500 | +0.49(+1.90%) |
Apr 15, 2021 | 25.63 | 25.88 | 25.63 | 25.82 | 7,265,443 | -0.11(-0.42%) |
Apr 14, 2021 | 25.91 | 26.11 | 25.86 | 25.93 | 5,740,797 | +0.13(+0.50%) |
Apr 13, 2021 | 25.29 | 25.92 | 25.29 | 25.80 | 9,831,737 | +0.55(+2.18%) |
Apr 12, 2021 | 25.26 | 25.29 | 25.14 | 25.25 | 2,078,719 | +0.25(+1.00%) |
Apr 09, 2021 | 24.96 | 25.05 | 24.91 | 25.00 | 3,636,800 | -0.29(-1.15%) |
Apr 08, 2021 | 25.19 | 25.36 | 25.13 | 25.29 | 2,543,830 | +0.16(+0.64%) |
Apr 07, 2021 | 25.02 | 25.25 | 24.95 | 25.13 | 6,972,540 | +0.05(+0.20%) |
Apr 06, 2021 | 25.11 | 25.20 | 25.06 | 25.08 | 4,057,639 | -0.42(-1.65%) |
Apr 05, 2021 | 25.51 | 25.58 | 25.41 | 25.50 | 2,961,924 | -0.10(-0.39%) |
Apr 01, 2021 | 25.77 | 25.84 | 25.48 | 25.60 | 5,682,200 | -0.21(-0.81%) |
Mar 31, 2021 | 25.64 | 25.86 | 25.64 | 25.81 | 4,209,830 | +0.36(+1.41%) |
Mar 30, 2021 | 25.49 | 25.49 | 25.30 | 25.45 | 4,009,529 | -0.12(-0.47%) |
Mar 29, 2021 | 25.51 | 25.64 | 25.41 | 25.57 | 5,452,074 | -0.02(-0.08%) |
Mar 26, 2021 | 25.28 | 25.62 | 25.16 | 25.59 | 4,966,600 | +0.61(+2.44%) |
Mar 25, 2021 | 24.76 | 25.00 | 24.63 | 24.98 | 5,114,182 | +0.13(+0.52%) |
Mar 24, 2021 | 25.03 | 25.24 | 24.78 | 24.85 | 4,391,115 | +0.00(+0.00%) |
Mar 23, 2021 | 25.09 | 25.22 | 24.79 | 24.85 | 6,993,687 | -0.74(-2.89%) |
Mar 22, 2021 | 25.74 | 25.79 | 25.56 | 25.59 | 5,203,435 | -0.30(-1.16%) |
Mar 19, 2021 | 25.81 | 25.98 | 25.67 | 25.89 | 6,100,600 | +0.23(+0.90%) |
Mar 18, 2021 | 26.19 | 26.22 | 25.62 | 25.66 | 7,075,606 | -0.72(-2.73%) |
Mar 17, 2021 | 26.25 | 26.59 | 26.09 | 26.38 | 8,930,472 | -0.67(-2.48%) |
Mar 16, 2021 | 26.90 | 27.08 | 26.90 | 27.05 | 4,695,917 | -0.07(-0.26%) |
Mar 15, 2021 | 26.90 | 27.14 | 26.82 | 27.12 | 4,903,446 | +0.34(+1.27%) |
Mar 12, 2021 | 26.49 | 26.78 | 26.40 | 26.78 | 4,341,300 | +0.26(+0.98%) |
Mar 11, 2021 | 26.12 | 26.52 | 26.11 | 26.52 | 5,992,361 | +0.62(+2.39%) |
Mar 10, 2021 | 25.91 | 25.96 | 25.74 | 25.90 | 4,340,746 | -0.05(-0.19%) |
Mar 09, 2021 | 25.90 | 26.02 | 25.81 | 25.95 | 6,242,401 | +0.79(+3.14%) |
Mar 08, 2021 | 25.33 | 25.36 | 25.05 | 25.16 | 6,959,355 | -0.38(-1.49%) |
Mar 05, 2021 | 25.43 | 25.54 | 25.12 | 25.54 | 7,268,800 | +0.87(+3.53%) |
Mar 04, 2021 | 25.39 | 25.67 | 24.59 | 24.67 | 15,929,381 | -0.52(-2.06%) |
Mar 03, 2021 | 25.34 | 25.43 | 25.19 | 25.19 | 5,297,817 | -0.19(-0.75%) |
Mar 02, 2021 | 25.37 | 25.43 | 25.20 | 25.38 | 4,300,992 | +0.33(+1.32%) |
Mar 01, 2021 | 25.00 | 25.18 | 24.96 | 25.05 | 4,804,661 | +0.58(+2.37%) |
Feb 26, 2021 | 24.76 | 24.77 | 24.43 | 24.47 | 7,596,600 | -0.28(-1.13%) |
Feb 25, 2021 | 25.28 | 25.43 | 24.71 | 24.75 | 5,906,633 | -0.61(-2.41%) |
Feb 24, 2021 | 25.13 | 25.36 | 25.03 | 25.36 | 3,754,603 | +0.18(+0.71%) |
Feb 23, 2021 | 25.07 | 25.27 | 24.50 | 25.18 | 10,859,095 | -0.02(-0.08%) |
Feb 22, 2021 | 25.24 | 25.45 | 25.16 | 25.20 | 3,588,390 | -0.29(-1.14%) |
Feb 19, 2021 | 25.35 | 25.58 | 25.32 | 25.49 | 4,541,300 | +0.37(+1.47%) |
Feb 18, 2021 | 25.31 | 25.31 | 24.98 | 25.12 | 5,208,976 | -0.48(-1.88%) |
Feb 17, 2021 | 25.47 | 25.62 | 25.21 | 25.60 | 3,754,781 | -0.25(-0.97%) |
Feb 16, 2021 | 25.78 | 25.92 | 25.73 | 25.85 | 4,909,273 | +0.44(+1.73%) |
Feb 12, 2021 | 24.90 | 25.43 | 24.86 | 25.41 | 7,511,800 | +0.27(+1.07%) |
Feb 11, 2021 | 25.19 | 25.29 | 25.02 | 25.14 | 6,137,394 | +0.03(+0.12%) |
Feb 10, 2021 | 25.37 | 25.39 | 25.00 | 25.11 | 4,407,444 | -0.21(-0.83%) |
Feb 09, 2021 | 25.29 | 25.35 | 25.13 | 25.32 | 2,799,803 | -0.02(-0.08%) |
Feb 08, 2021 | 25.19 | 25.35 | 25.15 | 25.34 | 4,094,044 | +0.41(+1.64%) |
Feb 05, 2021 | 24.60 | 24.93 | 24.60 | 24.93 | 4,116,000 | +0.50(+2.05%) |
Feb 04, 2021 | 24.41 | 24.45 | 24.16 | 24.43 | 4,926,232 | +0.23(+0.95%) |
Feb 03, 2021 | 24.12 | 24.23 | 24.08 | 24.20 | 4,615,560 | +0.19(+0.79%) |
Feb 02, 2021 | 24.43 | 24.47 | 24.01 | 24.01 | 4,937,479 | +0.05(+0.21%) |