Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.37 | 20.77 | 19.86 | 19.99 | 6,214,425 | -0.72(-3.47%) |
Apr 29, 2021 | 21.40 | 21.52 | 20.32 | 20.71 | 4,462,011 | -0.42(-1.97%) |
Apr 28, 2021 | 20.97 | 21.22 | 20.47 | 21.12 | 5,492,178 | -0.05(-0.22%) |
Apr 27, 2021 | 21.18 | 21.51 | 20.98 | 21.17 | 6,230,557 | -0.13(-0.62%) |
Apr 26, 2021 | 21.01 | 21.48 | 20.94 | 21.30 | 6,564,542 | +0.61(+2.97%) |
Apr 23, 2021 | 20.68 | 20.84 | 20.47 | 20.69 | 2,703,310 | +0.38(+1.86%) |
Apr 22, 2021 | 20.26 | 20.51 | 20.04 | 20.31 | 2,583,788 | -0.23(-1.10%) |
Apr 21, 2021 | 19.97 | 20.60 | 19.81 | 20.54 | 2,766,233 | +0.37(+1.83%) |
Apr 20, 2021 | 21.06 | 21.17 | 20.11 | 20.17 | 3,531,884 | -1.03(-4.85%) |
Apr 19, 2021 | 21.10 | 21.55 | 20.84 | 21.20 | 3,936,239 | +0.21(+0.99%) |
Apr 16, 2021 | 21.24 | 21.24 | 20.66 | 20.99 | 3,642,749 | -0.07(-0.31%) |
Apr 15, 2021 | 20.73 | 21.10 | 20.45 | 21.06 | 5,606,902 | +0.58(+2.81%) |
Apr 14, 2021 | 19.03 | 20.57 | 18.97 | 20.48 | 8,258,752 | +1.79(+9.60%) |
Apr 13, 2021 | 18.50 | 18.81 | 18.44 | 18.69 | 2,548,190 | +0.31(+1.70%) |
Apr 12, 2021 | 18.74 | 18.76 | 18.32 | 18.38 | 2,561,160 | -0.34(-1.82%) |
Apr 09, 2021 | 18.70 | 18.84 | 18.58 | 18.72 | 2,093,643 | +0.03(+0.15%) |
Apr 08, 2021 | 19.03 | 19.22 | 18.55 | 18.69 | 5,476,971 | -0.32(-1.69%) |
Apr 07, 2021 | 19.10 | 19.19 | 18.80 | 19.01 | 2,764,396 | -0.05(-0.25%) |
Apr 06, 2021 | 19.01 | 19.34 | 18.65 | 19.06 | 5,277,834 | -0.02(-0.10%) |
Apr 05, 2021 | 18.85 | 19.27 | 18.76 | 19.07 | 5,786,481 | +0.61(+3.32%) |
Apr 01, 2021 | 18.27 | 18.50 | 18.00 | 18.46 | 3,642,325 | +0.35(+1.93%) |
Mar 31, 2021 | 18.42 | 18.55 | 17.79 | 18.11 | 5,191,138 | -0.13(-0.72%) |
Mar 30, 2021 | 17.99 | 18.38 | 17.83 | 18.24 | 3,494,315 | +0.18(+0.99%) |
Mar 29, 2021 | 17.72 | 18.45 | 17.69 | 18.06 | 10,380,419 | +0.08(+0.42%) |
Mar 26, 2021 | 17.49 | 18.05 | 17.39 | 17.99 | 5,466,665 | +0.96(+5.66%) |
Mar 25, 2021 | 17.03 | 17.12 | 16.35 | 17.03 | 8,766,015 | -0.42(-2.43%) |
Mar 24, 2021 | 18.04 | 18.26 | 17.41 | 17.45 | 5,154,883 | -0.27(-1.55%) |
Mar 23, 2021 | 18.73 | 18.88 | 17.68 | 17.72 | 7,291,447 | -1.36(-7.12%) |
Mar 22, 2021 | 19.26 | 19.50 | 19.03 | 19.08 | 4,838,331 | -0.07(-0.35%) |
Mar 19, 2021 | 20.27 | 20.35 | 19.07 | 19.15 | 7,294,394 | -1.27(-6.20%) |
Mar 18, 2021 | 20.57 | 21.35 | 20.21 | 20.42 | 7,033,406 | -0.19(-0.92%) |
Mar 17, 2021 | 20.72 | 20.83 | 20.02 | 20.60 | 6,104,220 | -0.10(-0.50%) |
Mar 16, 2021 | 20.92 | 21.34 | 20.42 | 20.71 | 12,616,099 | -0.39(-1.84%) |
Mar 15, 2021 | 21.23 | 21.31 | 20.64 | 21.10 | 4,436,480 | -0.27(-1.28%) |
Mar 12, 2021 | 21.11 | 21.42 | 21.04 | 21.37 | 4,273,701 | -0.13(-0.61%) |
Mar 11, 2021 | 20.66 | 21.50 | 20.59 | 21.50 | 5,943,356 | +1.36(+6.74%) |
Mar 10, 2021 | 19.63 | 20.18 | 19.32 | 20.14 | 5,156,823 | +0.45(+2.30%) |
Mar 09, 2021 | 20.06 | 20.23 | 19.40 | 19.69 | 3,659,133 | -0.28(-1.41%) |
Mar 08, 2021 | 20.08 | 20.56 | 19.80 | 19.98 | 5,141,691 | -0.14(-0.70%) |
Mar 05, 2021 | 19.91 | 20.18 | 19.05 | 20.12 | 7,897,961 | +0.68(+3.49%) |
Mar 04, 2021 | 19.81 | 20.03 | 19.00 | 19.44 | 7,663,400 | -0.91(-4.49%) |
Mar 03, 2021 | 19.86 | 20.93 | 19.73 | 20.35 | 9,614,896 | +0.35(+1.74%) |
Mar 02, 2021 | 19.77 | 20.43 | 19.51 | 20.00 | 4,718,806 | +0.17(+0.86%) |
Mar 01, 2021 | 20.14 | 20.32 | 19.64 | 19.83 | 5,198,288 | +0.21(+1.06%) |
Feb 26, 2021 | 20.35 | 20.57 | 19.42 | 19.63 | 6,198,566 | -1.06(-5.10%) |
Feb 25, 2021 | 22.44 | 22.55 | 20.42 | 20.68 | 6,946,056 | -1.71(-7.62%) |
Feb 24, 2021 | 21.78 | 22.43 | 21.34 | 22.39 | 5,132,678 | +0.68(+3.13%) |
Feb 23, 2021 | 21.49 | 21.76 | 20.63 | 21.71 | 6,787,197 | -0.20(-0.90%) |
Feb 22, 2021 | 21.52 | 22.22 | 21.43 | 21.91 | 9,485,791 | +0.24(+1.09%) |
Feb 19, 2021 | 20.74 | 21.81 | 20.63 | 21.67 | 8,779,499 | +1.49(+7.38%) |
Feb 18, 2021 | 19.73 | 20.23 | 19.14 | 20.18 | 5,884,811 | +0.66(+3.38%) |
Feb 17, 2021 | 19.41 | 19.88 | 19.08 | 19.52 | 6,336,920 | +0.08(+0.44%) |
Feb 16, 2021 | 18.99 | 19.75 | 18.99 | 19.44 | 6,215,848 | +0.87(+4.67%) |
Feb 12, 2021 | 18.51 | 18.61 | 18.23 | 18.57 | 1,638,899 | -0.06(-0.30%) |
Feb 11, 2021 | 18.51 | 18.79 | 18.32 | 18.63 | 4,342,904 | +0.09(+0.51%) |
Feb 10, 2021 | 18.39 | 18.81 | 18.14 | 18.53 | 6,485,602 | +0.61(+3.42%) |
Feb 09, 2021 | 18.26 | 18.37 | 17.82 | 17.92 | 3,018,226 | -0.38(-2.06%) |
Feb 08, 2021 | 17.67 | 18.40 | 17.46 | 18.30 | 4,768,360 | +1.03(+5.95%) |
Feb 05, 2021 | 17.17 | 17.59 | 17.10 | 17.27 | 4,043,120 | +0.14(+0.83%) |
Feb 04, 2021 | 16.88 | 17.15 | 16.58 | 17.13 | 5,073,491 | +0.14(+0.83%) |
Feb 03, 2021 | 17.56 | 17.56 | 16.98 | 16.99 | 3,238,933 | -0.38(-2.17%) |
Feb 02, 2021 | 17.61 | 17.64 | 17.14 | 17.37 | 3,501,806 | -0.21(-1.18%) |