Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.64 | 25.18 | 24.58 | 24.72 | 271,700 | -0.09(-0.36%) |
Apr 29, 2021 | 25.09 | 25.16 | 24.17 | 24.81 | 286,219 | -0.28(-1.12%) |
Apr 28, 2021 | 24.57 | 25.46 | 24.04 | 25.09 | 329,849 | +0.44(+1.78%) |
Apr 27, 2021 | 24.81 | 25.32 | 24.45 | 24.65 | 278,282 | -0.16(-0.64%) |
Apr 26, 2021 | 24.29 | 24.94 | 23.87 | 24.81 | 266,143 | +0.67(+2.78%) |
Apr 23, 2021 | 25.01 | 25.36 | 23.71 | 24.14 | 657,400 | -0.81(-3.25%) |
Apr 22, 2021 | 25.86 | 25.89 | 24.90 | 24.95 | 505,875 | -0.92(-3.56%) |
Apr 21, 2021 | 24.97 | 25.93 | 24.00 | 25.87 | 276,246 | +0.65(+2.58%) |
Apr 20, 2021 | 24.63 | 25.35 | 24.30 | 25.22 | 239,524 | +0.40(+1.61%) |
Apr 19, 2021 | 24.81 | 24.98 | 24.21 | 24.82 | 324,809 | -0.13(-0.52%) |
Apr 16, 2021 | 26.13 | 26.45 | 24.38 | 24.95 | 690,700 | -0.99(-3.82%) |
Apr 15, 2021 | 25.65 | 26.17 | 25.29 | 25.94 | 273,596 | +0.53(+2.09%) |
Apr 14, 2021 | 25.15 | 26.16 | 25.04 | 25.41 | 288,222 | +0.38(+1.52%) |
Apr 13, 2021 | 24.35 | 25.05 | 24.03 | 25.03 | 389,483 | +0.51(+2.08%) |
Apr 12, 2021 | 25.47 | 25.57 | 24.28 | 24.52 | 536,485 | -1.09(-4.26%) |
Apr 09, 2021 | 25.15 | 25.73 | 24.40 | 25.61 | 319,000 | +0.36(+1.43%) |
Apr 08, 2021 | 25.18 | 25.88 | 24.88 | 25.25 | 465,628 | +0.14(+0.56%) |
Apr 07, 2021 | 26.15 | 26.41 | 24.97 | 25.11 | 458,015 | -1.18(-4.49%) |
Apr 06, 2021 | 25.43 | 26.91 | 24.67 | 26.29 | 318,467 | -0.11(-0.42%) |
Apr 05, 2021 | 26.03 | 26.56 | 25.84 | 26.40 | 363,087 | +0.66(+2.56%) |
Apr 01, 2021 | 25.18 | 26.34 | 24.88 | 25.74 | 346,400 | +0.77(+3.08%) |
Mar 31, 2021 | 24.25 | 25.26 | 24.18 | 24.97 | 476,589 | +0.65(+2.67%) |
Mar 30, 2021 | 23.15 | 24.63 | 22.39 | 24.32 | 500,304 | +0.95(+4.07%) |
Mar 29, 2021 | 23.81 | 24.44 | 22.82 | 23.37 | 645,592 | -0.38(-1.60%) |
Mar 26, 2021 | 23.75 | 24.00 | 22.92 | 23.75 | 346,600 | -0.10(-0.42%) |
Mar 25, 2021 | 23.75 | 24.50 | 23.30 | 23.85 | 465,184 | +0.21(+0.89%) |
Mar 24, 2021 | 25.17 | 25.61 | 23.55 | 23.64 | 588,342 | -1.56(-6.19%) |
Mar 23, 2021 | 25.99 | 26.07 | 24.93 | 25.20 | 438,865 | -1.04(-3.96%) |
Mar 22, 2021 | 26.54 | 27.38 | 25.99 | 26.24 | 569,849 | -0.45(-1.69%) |
Mar 19, 2021 | 26.69 | 27.52 | 26.12 | 26.69 | 2,121,700 | -0.12(-0.45%) |
Mar 18, 2021 | 27.30 | 28.35 | 26.63 | 26.81 | 378,064 | -1.04(-3.73%) |
Mar 17, 2021 | 27.34 | 28.06 | 26.74 | 27.85 | 260,574 | +0.20(+0.72%) |
Mar 16, 2021 | 28.53 | 29.26 | 27.06 | 27.65 | 274,149 | -0.89(-3.12%) |
Mar 15, 2021 | 28.92 | 29.33 | 28.38 | 28.54 | 215,729 | -0.20(-0.70%) |
Mar 12, 2021 | 28.54 | 28.84 | 27.93 | 28.74 | 163,200 | +0.05(+0.17%) |
Mar 11, 2021 | 27.98 | 28.77 | 27.50 | 28.69 | 295,981 | +1.18(+4.29%) |
Mar 10, 2021 | 27.27 | 28.31 | 27.07 | 27.51 | 239,199 | +0.11(+0.40%) |
Mar 09, 2021 | 26.96 | 28.32 | 26.43 | 27.40 | 353,634 | +0.78(+2.93%) |
Mar 08, 2021 | 26.84 | 27.77 | 26.40 | 26.62 | 481,948 | -0.37(-1.37%) |
Mar 05, 2021 | 26.70 | 28.43 | 25.50 | 26.99 | 736,400 | +0.65(+2.47%) |
Mar 04, 2021 | 26.80 | 27.82 | 25.77 | 26.34 | 812,744 | -1.06(-3.87%) |
Mar 03, 2021 | 28.86 | 29.97 | 27.39 | 27.40 | 786,728 | -1.79(-6.13%) |
Mar 02, 2021 | 29.10 | 30.49 | 28.00 | 29.19 | 1,258,631 | -1.37(-4.48%) |
Mar 01, 2021 | 31.34 | 31.53 | 29.96 | 30.56 | 419,484 | -0.26(-0.84%) |
Feb 26, 2021 | 29.70 | 31.18 | 29.32 | 30.82 | 355,300 | +1.12(+3.77%) |
Feb 25, 2021 | 30.03 | 30.82 | 29.28 | 29.70 | 260,937 | -0.25(-0.83%) |
Feb 24, 2021 | 29.59 | 30.43 | 29.13 | 29.95 | 362,965 | +0.29(+0.98%) |
Feb 23, 2021 | 29.00 | 30.00 | 28.39 | 29.66 | 486,513 | +0.07(+0.24%) |
Feb 22, 2021 | 30.59 | 31.14 | 29.43 | 29.59 | 415,607 | -1.06(-3.46%) |
Feb 19, 2021 | 29.75 | 31.74 | 29.49 | 30.65 | 988,700 | +0.95(+3.20%) |
Feb 18, 2021 | 28.67 | 30.33 | 28.50 | 29.70 | 639,779 | +0.68(+2.34%) |
Feb 17, 2021 | 27.35 | 29.18 | 27.35 | 29.02 | 1,076,909 | +0.86(+3.05%) |
Feb 16, 2021 | 26.55 | 29.97 | 26.23 | 28.16 | 1,672,079 | +1.78(+6.75%) |
Feb 12, 2021 | 25.84 | 27.46 | 25.38 | 26.38 | 3,420,900 | -1.41(-5.07%) |
Feb 11, 2021 | 27.58 | 29.44 | 27.30 | 27.79 | 615,226 | -1.17(-4.04%) |
Feb 10, 2021 | 29.85 | 30.00 | 28.76 | 28.96 | 490,989 | -1.09(-3.63%) |
Feb 09, 2021 | 30.77 | 30.82 | 29.77 | 30.05 | 287,400 | -1.00(-3.22%) |
Feb 08, 2021 | 31.58 | 31.76 | 30.76 | 31.05 | 484,902 | -0.72(-2.27%) |
Feb 05, 2021 | 31.41 | 32.42 | 31.07 | 31.77 | 745,700 | +0.21(+0.67%) |
Feb 04, 2021 | 31.23 | 32.80 | 30.45 | 31.56 | 633,335 | +1.16(+3.82%) |
Feb 03, 2021 | 28.91 | 30.61 | 28.01 | 30.40 | 1,582,986 | +1.61(+5.59%) |
Feb 02, 2021 | 30.75 | 33.09 | 27.66 | 28.79 | 3,316,276 | +2.91(+11.24%) |