Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.42 | 30.86 | 30.15 | 30.56 | 2,875,022 | +0.20(+0.67%) |
Apr 29, 2021 | 29.35 | 30.45 | 29.21 | 30.35 | 2,688,803 | +2.07(+7.33%) |
Apr 28, 2021 | 28.28 | 28.58 | 28.23 | 28.28 | 1,257,562 | +0.15(+0.52%) |
Apr 27, 2021 | 28.03 | 28.28 | 27.78 | 28.13 | 1,365,523 | +0.02(+0.07%) |
Apr 26, 2021 | 28.22 | 28.34 | 28.05 | 28.11 | 1,233,622 | +0.07(+0.24%) |
Apr 23, 2021 | 27.89 | 28.07 | 27.72 | 28.05 | 1,118,851 | +0.26(+0.95%) |
Apr 22, 2021 | 27.70 | 27.97 | 27.52 | 27.78 | 2,050,002 | +0.18(+0.63%) |
Apr 21, 2021 | 27.66 | 27.85 | 27.61 | 27.61 | 1,194,744 | +0.04(+0.14%) |
Apr 20, 2021 | 27.45 | 27.76 | 27.28 | 27.57 | 1,189,103 | -0.03(-0.11%) |
Apr 19, 2021 | 27.73 | 27.94 | 27.30 | 27.60 | 2,403,018 | +1.12(+4.23%) |
Apr 16, 2021 | 26.48 | 26.65 | 26.29 | 26.48 | 845,510 | +0.21(+0.82%) |
Apr 15, 2021 | 26.10 | 26.30 | 25.96 | 26.27 | 740,150 | +0.28(+1.09%) |
Apr 14, 2021 | 25.82 | 26.21 | 25.82 | 25.98 | 728,472 | +0.11(+0.41%) |
Apr 13, 2021 | 25.94 | 26.12 | 25.57 | 25.88 | 1,332,209 | -0.29(-1.12%) |
Apr 12, 2021 | 25.85 | 26.28 | 25.82 | 26.17 | 1,440,651 | +0.39(+1.51%) |
Apr 09, 2021 | 25.79 | 25.82 | 25.54 | 25.78 | 1,004,274 | +0.09(+0.34%) |
Apr 08, 2021 | 25.57 | 25.75 | 25.47 | 25.69 | 1,027,063 | +0.08(+0.30%) |
Apr 07, 2021 | 25.64 | 25.70 | 25.42 | 25.61 | 901,077 | -0.05(-0.19%) |
Apr 06, 2021 | 25.30 | 25.78 | 25.30 | 25.66 | 1,088,039 | +0.29(+1.15%) |
Apr 05, 2021 | 25.76 | 25.89 | 25.18 | 25.37 | 999,335 | -0.10(-0.38%) |
Apr 01, 2021 | 25.43 | 25.48 | 25.11 | 25.47 | 916,003 | +0.10(+0.38%) |
Mar 31, 2021 | 25.63 | 25.81 | 25.35 | 25.37 | 1,519,200 | -0.31(-1.21%) |
Mar 30, 2021 | 25.42 | 25.74 | 25.35 | 25.68 | 1,097,085 | +0.14(+0.53%) |
Mar 29, 2021 | 25.28 | 25.86 | 25.19 | 25.54 | 910,032 | +0.06(+0.23%) |
Mar 26, 2021 | 25.62 | 25.93 | 25.26 | 25.49 | 2,007,932 | +0.08(+0.31%) |
Mar 25, 2021 | 24.80 | 25.48 | 24.60 | 25.41 | 1,810,657 | +0.56(+2.27%) |
Mar 24, 2021 | 24.82 | 25.27 | 24.75 | 24.84 | 1,380,011 | +0.24(+0.99%) |
Mar 23, 2021 | 25.36 | 25.54 | 24.55 | 24.60 | 1,869,624 | -0.97(-3.81%) |
Mar 22, 2021 | 25.44 | 25.74 | 25.05 | 25.57 | 1,942,250 | +0.15(+0.57%) |
Mar 19, 2021 | 25.81 | 26.03 | 25.29 | 25.43 | 2,805,042 | -0.31(-1.21%) |
Mar 18, 2021 | 25.89 | 26.22 | 25.67 | 25.74 | 1,043,098 | -0.11(-0.41%) |
Mar 17, 2021 | 25.78 | 25.94 | 25.53 | 25.85 | 836,790 | +0.16(+0.61%) |
Mar 16, 2021 | 25.98 | 25.98 | 25.43 | 25.69 | 869,530 | -0.37(-1.42%) |
Mar 15, 2021 | 25.91 | 26.12 | 25.63 | 26.06 | 956,639 | +0.07(+0.26%) |
Mar 12, 2021 | 25.63 | 25.99 | 25.50 | 25.99 | 944,468 | +0.42(+1.64%) |
Mar 11, 2021 | 25.72 | 26.04 | 25.53 | 25.57 | 820,113 | +0.07(+0.27%) |
Mar 10, 2021 | 25.19 | 25.64 | 25.14 | 25.51 | 814,567 | +0.34(+1.35%) |
Mar 09, 2021 | 25.83 | 26.10 | 25.16 | 25.17 | 1,374,521 | -0.54(-2.12%) |
Mar 08, 2021 | 24.99 | 25.91 | 24.85 | 25.71 | 2,175,168 | +0.91(+3.65%) |
Mar 05, 2021 | 24.05 | 24.81 | 23.57 | 24.81 | 1,416,342 | +0.90(+3.79%) |
Mar 04, 2021 | 24.32 | 24.42 | 23.68 | 23.90 | 1,382,175 | -0.45(-1.84%) |
Mar 03, 2021 | 24.59 | 24.76 | 24.18 | 24.35 | 1,352,899 | -0.24(-0.99%) |
Mar 02, 2021 | 24.41 | 24.72 | 24.39 | 24.59 | 1,045,460 | -0.22(-0.90%) |
Mar 01, 2021 | 24.74 | 24.93 | 24.42 | 24.82 | 2,008,941 | +0.53(+2.16%) |
Feb 26, 2021 | 24.45 | 24.77 | 24.28 | 24.29 | 2,204,820 | -0.25(-1.03%) |
Feb 25, 2021 | 24.44 | 24.78 | 24.27 | 24.54 | 2,182,186 | +0.10(+0.42%) |
Feb 24, 2021 | 23.87 | 24.46 | 23.84 | 24.44 | 1,244,139 | +0.68(+2.85%) |
Feb 23, 2021 | 23.96 | 23.96 | 23.36 | 23.76 | 1,289,718 | -0.14(-0.57%) |
Feb 22, 2021 | 24.33 | 24.40 | 23.89 | 23.90 | 1,381,646 | -0.51(-2.10%) |
Feb 19, 2021 | 23.74 | 24.44 | 23.73 | 24.41 | 1,632,413 | +0.73(+3.07%) |
Feb 18, 2021 | 23.61 | 23.73 | 23.42 | 23.69 | 2,731,358 | +0.05(+0.20%) |
Feb 17, 2021 | 23.47 | 23.66 | 23.36 | 23.64 | 1,875,603 | -0.01(-0.04%) |
Feb 16, 2021 | 23.72 | 23.72 | 23.48 | 23.65 | 1,622,599 | +0.09(+0.37%) |
Feb 12, 2021 | 23.38 | 23.58 | 23.38 | 23.56 | 947,619 | -0.08(-0.33%) |
Feb 11, 2021 | 23.71 | 23.81 | 23.34 | 23.64 | 2,426,473 | -0.08(-0.33%) |
Feb 10, 2021 | 23.42 | 23.88 | 23.10 | 23.71 | 2,687,465 | +0.43(+1.83%) |
Feb 09, 2021 | 23.69 | 23.69 | 23.28 | 23.29 | 1,701,239 | -0.37(-1.56%) |
Feb 08, 2021 | 23.11 | 23.82 | 23.05 | 23.66 | 2,056,989 | +0.71(+3.08%) |
Feb 05, 2021 | 23.28 | 23.38 | 22.69 | 22.95 | 2,396,726 | -0.28(-1.21%) |
Feb 04, 2021 | 24.67 | 24.67 | 22.66 | 23.23 | 3,767,747 | -0.98(-4.04%) |
Feb 03, 2021 | 23.52 | 24.33 | 23.52 | 24.21 | 2,834,721 | +0.49(+2.08%) |
Feb 02, 2021 | 23.35 | 23.75 | 23.21 | 23.71 | 1,845,413 | +0.53(+2.30%) |