Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.30 | 30.50 | 28.99 | 29.38 | 3,021,983 | +0.20(+0.70%) |
Apr 29, 2021 | 27.90 | 30.17 | 27.54 | 29.17 | 6,652,718 | +2.39(+8.92%) |
Apr 28, 2021 | 26.68 | 27.18 | 26.50 | 26.78 | 1,780,660 | +0.09(+0.35%) |
Apr 27, 2021 | 26.34 | 26.97 | 26.09 | 26.69 | 2,217,073 | +0.74(+2.87%) |
Apr 26, 2021 | 26.34 | 26.66 | 25.55 | 25.94 | 1,149,624 | -0.26(-0.99%) |
Apr 23, 2021 | 26.61 | 26.61 | 25.80 | 26.21 | 1,795,634 | -0.41(-1.54%) |
Apr 22, 2021 | 26.08 | 26.89 | 26.08 | 26.61 | 1,512,462 | +0.76(+2.95%) |
Apr 21, 2021 | 25.94 | 26.33 | 25.58 | 25.85 | 1,461,953 | -0.10(-0.39%) |
Apr 20, 2021 | 26.36 | 26.59 | 25.33 | 25.95 | 1,364,324 | -0.56(-2.10%) |
Apr 19, 2021 | 25.97 | 26.71 | 25.96 | 26.51 | 1,180,216 | +0.33(+1.28%) |
Apr 16, 2021 | 26.49 | 26.71 | 26.13 | 26.18 | 929,551 | +0.18(+0.68%) |
Apr 15, 2021 | 25.74 | 26.09 | 25.34 | 26.00 | 1,004,705 | +0.25(+0.97%) |
Apr 14, 2021 | 25.15 | 26.32 | 25.15 | 25.75 | 1,323,587 | +0.68(+2.71%) |
Apr 13, 2021 | 25.79 | 25.92 | 24.71 | 25.07 | 2,076,440 | -0.99(-3.78%) |
Apr 12, 2021 | 26.25 | 26.73 | 25.69 | 26.06 | 1,353,721 | -0.09(-0.36%) |
Apr 09, 2021 | 25.94 | 26.25 | 25.75 | 26.15 | 1,693,008 | +0.02(+0.07%) |
Apr 08, 2021 | 25.75 | 26.19 | 25.25 | 26.13 | 1,659,917 | +0.37(+1.44%) |
Apr 07, 2021 | 24.89 | 26.09 | 24.78 | 25.76 | 1,667,311 | +1.00(+4.04%) |
Apr 06, 2021 | 25.04 | 25.49 | 24.61 | 24.76 | 1,512,717 | +0.07(+0.28%) |
Apr 05, 2021 | 25.81 | 25.81 | 24.27 | 24.69 | 2,265,193 | -0.65(-2.57%) |
Apr 01, 2021 | 25.20 | 25.73 | 24.65 | 25.34 | 1,964,095 | +0.20(+0.78%) |
Mar 31, 2021 | 25.94 | 26.34 | 25.09 | 25.15 | 2,788,621 | -0.91(-3.50%) |
Mar 30, 2021 | 25.76 | 26.49 | 25.76 | 26.06 | 1,001,006 | +0.18(+0.68%) |
Mar 29, 2021 | 27.09 | 27.12 | 25.71 | 25.88 | 1,875,444 | -1.27(-4.69%) |
Mar 26, 2021 | 27.24 | 27.84 | 26.79 | 27.15 | 2,118,142 | +0.60(+2.28%) |
Mar 25, 2021 | 24.20 | 26.70 | 23.94 | 26.55 | 1,927,468 | +2.18(+8.97%) |
Mar 24, 2021 | 25.49 | 25.97 | 24.34 | 24.36 | 1,723,420 | -0.63(-2.53%) |
Mar 23, 2021 | 25.44 | 26.05 | 24.79 | 25.00 | 1,123,520 | -1.03(-3.96%) |
Mar 22, 2021 | 26.87 | 27.37 | 25.93 | 26.03 | 2,187,285 | -0.34(-1.30%) |
Mar 19, 2021 | 25.73 | 26.55 | 25.02 | 26.37 | 2,003,575 | +0.61(+2.38%) |
Mar 18, 2021 | 25.96 | 26.57 | 25.44 | 25.76 | 1,614,410 | -0.51(-1.95%) |
Mar 17, 2021 | 26.07 | 26.37 | 25.71 | 26.27 | 1,155,049 | +0.34(+1.33%) |
Mar 16, 2021 | 26.61 | 26.73 | 25.84 | 25.93 | 1,310,218 | -0.86(-3.19%) |
Mar 15, 2021 | 26.53 | 27.11 | 26.13 | 26.78 | 1,660,809 | +0.31(+1.16%) |
Mar 12, 2021 | 24.95 | 26.54 | 24.95 | 26.47 | 2,013,149 | +1.38(+5.48%) |
Mar 11, 2021 | 25.35 | 26.00 | 25.00 | 25.10 | 2,138,482 | -0.17(-0.66%) |
Mar 10, 2021 | 24.39 | 25.41 | 24.36 | 25.27 | 2,201,090 | +1.02(+4.22%) |
Mar 09, 2021 | 25.28 | 25.72 | 24.17 | 24.24 | 2,896,989 | -1.06(-4.19%) |
Mar 08, 2021 | 25.41 | 26.00 | 25.01 | 25.30 | 2,428,538 | +0.20(+0.78%) |
Mar 05, 2021 | 24.25 | 25.22 | 23.44 | 25.11 | 3,066,519 | +1.12(+4.65%) |
Mar 04, 2021 | 24.27 | 24.94 | 23.30 | 23.99 | 3,016,152 | -0.27(-1.11%) |
Mar 03, 2021 | 24.36 | 25.06 | 23.95 | 24.26 | 2,167,629 | +0.21(+0.89%) |
Mar 02, 2021 | 24.08 | 24.40 | 23.73 | 24.05 | 4,979,631 | -0.03(-0.12%) |
Mar 01, 2021 | 23.57 | 24.18 | 23.18 | 24.08 | 2,277,060 | +0.99(+4.27%) |
Feb 26, 2021 | 23.21 | 23.61 | 22.51 | 23.09 | 2,419,459 | -0.19(-0.80%) |
Feb 25, 2021 | 24.65 | 24.78 | 22.60 | 23.28 | 2,853,156 | -1.37(-5.55%) |
Feb 24, 2021 | 23.70 | 24.77 | 23.70 | 24.64 | 4,635,507 | +0.90(+3.80%) |
Feb 23, 2021 | 23.95 | 24.58 | 23.29 | 23.74 | 2,778,609 | -0.43(-1.77%) |
Feb 22, 2021 | 22.94 | 24.86 | 22.93 | 24.17 | 4,276,607 | +1.09(+4.71%) |
Feb 19, 2021 | 23.00 | 24.02 | 22.85 | 23.08 | 5,271,475 | +0.63(+2.82%) |
Feb 18, 2021 | 20.29 | 22.87 | 20.17 | 22.45 | 5,228,976 | +1.56(+7.48%) |
Feb 17, 2021 | 20.89 | 21.10 | 20.25 | 20.89 | 2,904,192 | -0.18(-0.84%) |
Feb 16, 2021 | 21.27 | 21.47 | 20.74 | 21.06 | 1,900,102 | -0.10(-0.48%) |
Feb 12, 2021 | 21.53 | 21.72 | 21.02 | 21.17 | 1,104,898 | -0.60(-2.73%) |
Feb 11, 2021 | 22.08 | 22.22 | 21.52 | 21.76 | 1,756,464 | -0.21(-0.97%) |
Feb 10, 2021 | 21.85 | 22.28 | 21.66 | 21.98 | 1,321,012 | +0.21(+0.98%) |
Feb 09, 2021 | 21.39 | 22.00 | 21.29 | 21.76 | 943,406 | +0.15(+0.69%) |
Feb 08, 2021 | 21.84 | 21.84 | 21.37 | 21.61 | 1,737,684 | -0.08(-0.39%) |
Feb 05, 2021 | 21.38 | 22.11 | 21.27 | 21.70 | 2,443,770 | +0.57(+2.68%) |
Feb 04, 2021 | 20.73 | 21.21 | 20.62 | 21.13 | 3,715,440 | +0.53(+2.57%) |
Feb 03, 2021 | 20.45 | 20.98 | 20.36 | 20.60 | 2,903,228 | +0.17(+0.82%) |
Feb 02, 2021 | 20.43 | 20.66 | 20.10 | 20.43 | 1,779,755 | +0.44(+2.19%) |