Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.84 | 23.95 | 23.73 | 23.93 | 1,323,853 | -0.01(-0.03%) |
Apr 29, 2021 | 24.05 | 24.25 | 23.72 | 23.94 | 1,573,168 | +0.10(+0.43%) |
Apr 28, 2021 | 24.07 | 24.18 | 23.75 | 23.83 | 1,979,738 | -0.40(-1.64%) |
Apr 27, 2021 | 24.01 | 24.25 | 23.99 | 24.23 | 1,204,203 | +0.22(+0.92%) |
Apr 26, 2021 | 24.12 | 24.23 | 23.86 | 24.01 | 1,339,801 | -0.20(-0.82%) |
Apr 23, 2021 | 23.78 | 24.28 | 23.69 | 24.21 | 850,932 | +0.45(+1.89%) |
Apr 22, 2021 | 23.94 | 24.06 | 23.67 | 23.76 | 1,172,888 | -0.13(-0.52%) |
Apr 21, 2021 | 23.69 | 23.99 | 23.49 | 23.88 | 1,151,239 | +0.16(+0.68%) |
Apr 20, 2021 | 23.82 | 24.01 | 23.46 | 23.72 | 1,324,373 | -0.16(-0.68%) |
Apr 19, 2021 | 24.30 | 24.30 | 23.78 | 23.88 | 1,142,040 | -0.40(-1.64%) |
Apr 16, 2021 | 24.16 | 24.31 | 24.01 | 24.28 | 1,319,237 | +0.28(+1.17%) |
Apr 15, 2021 | 24.04 | 24.05 | 23.74 | 24.00 | 1,380,340 | +0.09(+0.37%) |
Apr 14, 2021 | 23.80 | 24.22 | 23.70 | 23.91 | 1,876,989 | +0.12(+0.50%) |
Apr 13, 2021 | 23.71 | 23.90 | 23.45 | 23.80 | 1,621,060 | +0.10(+0.40%) |
Apr 12, 2021 | 23.44 | 23.71 | 23.35 | 23.70 | 1,047,461 | +0.26(+1.10%) |
Apr 09, 2021 | 23.20 | 23.44 | 23.10 | 23.44 | 845,636 | +0.27(+1.14%) |
Apr 08, 2021 | 22.95 | 23.18 | 22.81 | 23.18 | 888,058 | +0.09(+0.38%) |
Apr 07, 2021 | 23.16 | 23.17 | 22.88 | 23.09 | 953,884 | +0.02(+0.10%) |
Apr 06, 2021 | 23.05 | 23.21 | 22.96 | 23.07 | 935,798 | -0.07(-0.29%) |
Apr 05, 2021 | 23.20 | 23.30 | 22.81 | 23.13 | 1,171,520 | +0.15(+0.64%) |
Apr 01, 2021 | 22.85 | 22.99 | 22.61 | 22.99 | 2,003,024 | +0.15(+0.68%) |
Mar 31, 2021 | 22.96 | 23.06 | 22.83 | 22.83 | 1,727,396 | -0.28(-1.21%) |
Mar 30, 2021 | 23.13 | 23.22 | 22.96 | 23.11 | 1,731,058 | +0.07(+0.29%) |
Mar 29, 2021 | 23.11 | 23.62 | 23.04 | 23.04 | 1,934,804 | -0.24(-1.02%) |
Mar 26, 2021 | 23.11 | 23.32 | 22.89 | 23.28 | 1,195,552 | +0.35(+1.51%) |
Mar 25, 2021 | 22.47 | 23.07 | 22.13 | 22.94 | 1,627,272 | +0.40(+1.79%) |
Mar 24, 2021 | 22.50 | 23.04 | 22.47 | 22.53 | 1,601,517 | +0.29(+1.30%) |
Mar 23, 2021 | 22.40 | 22.60 | 22.11 | 22.24 | 1,184,252 | -0.37(-1.63%) |
Mar 22, 2021 | 22.75 | 22.75 | 22.42 | 22.61 | 1,264,976 | -0.21(-0.92%) |
Mar 19, 2021 | 22.85 | 23.17 | 22.39 | 22.82 | 2,341,809 | +0.04(+0.19%) |
Mar 18, 2021 | 23.47 | 23.58 | 22.68 | 22.78 | 1,367,492 | -0.73(-3.10%) |
Mar 17, 2021 | 23.22 | 23.51 | 23.02 | 23.51 | 930,962 | +0.35(+1.53%) |
Mar 16, 2021 | 23.32 | 23.47 | 22.97 | 23.15 | 1,071,909 | -0.30(-1.26%) |
Mar 15, 2021 | 23.21 | 23.46 | 23.05 | 23.45 | 1,030,958 | +0.26(+1.12%) |
Mar 12, 2021 | 23.04 | 23.35 | 22.93 | 23.19 | 1,434,275 | +0.23(+1.01%) |
Mar 11, 2021 | 22.91 | 23.38 | 22.63 | 22.96 | 1,440,706 | +0.10(+0.44%) |
Mar 10, 2021 | 22.30 | 22.98 | 22.21 | 22.86 | 1,247,101 | +0.62(+2.79%) |
Mar 09, 2021 | 22.56 | 22.60 | 22.05 | 22.24 | 999,099 | -0.30(-1.35%) |
Mar 08, 2021 | 22.39 | 22.81 | 22.26 | 22.54 | 1,681,043 | +0.33(+1.50%) |
Mar 05, 2021 | 22.03 | 22.27 | 21.21 | 22.21 | 2,001,865 | +0.45(+2.06%) |
Mar 04, 2021 | 22.28 | 22.30 | 21.39 | 21.76 | 2,278,409 | -0.54(-2.43%) |
Mar 03, 2021 | 21.80 | 22.68 | 21.79 | 22.30 | 2,085,083 | +0.51(+2.32%) |
Mar 02, 2021 | 21.72 | 22.03 | 21.59 | 21.80 | 1,584,443 | -0.02(-0.10%) |
Mar 01, 2021 | 21.71 | 22.24 | 21.55 | 21.82 | 1,847,897 | +0.73(+3.46%) |
Feb 26, 2021 | 20.85 | 21.41 | 20.66 | 21.09 | 1,877,242 | +0.33(+1.60%) |
Feb 25, 2021 | 21.67 | 22.29 | 20.65 | 20.76 | 2,361,493 | -0.84(-3.91%) |
Feb 24, 2021 | 20.93 | 21.65 | 20.74 | 21.60 | 2,529,564 | +0.84(+4.03%) |
Feb 23, 2021 | 20.89 | 20.93 | 20.39 | 20.76 | 1,310,303 | -0.04(-0.17%) |
Feb 22, 2021 | 20.58 | 20.87 | 20.43 | 20.80 | 1,272,806 | +0.16(+0.77%) |
Feb 19, 2021 | 20.40 | 20.80 | 20.40 | 20.64 | 1,288,050 | +0.35(+1.71%) |
Feb 18, 2021 | 20.57 | 20.58 | 20.23 | 20.29 | 1,643,249 | -0.29(-1.40%) |
Feb 17, 2021 | 21.09 | 21.17 | 20.47 | 20.58 | 1,426,494 | -0.55(-2.60%) |
Feb 16, 2021 | 21.03 | 21.26 | 21.01 | 21.13 | 1,501,008 | +0.14(+0.65%) |
Feb 12, 2021 | 20.68 | 21.05 | 20.68 | 20.99 | 1,514,726 | +0.25(+1.22%) |
Feb 11, 2021 | 20.58 | 20.93 | 20.44 | 20.74 | 1,292,531 | +0.29(+1.41%) |
Feb 10, 2021 | 20.83 | 20.94 | 20.22 | 20.45 | 2,158,847 | -0.35(-1.70%) |
Feb 09, 2021 | 21.08 | 21.08 | 20.62 | 20.81 | 2,658,341 | -0.24(-1.13%) |
Feb 08, 2021 | 20.87 | 21.04 | 20.55 | 21.04 | 1,935,141 | +0.53(+2.61%) |
Feb 05, 2021 | 20.34 | 20.69 | 20.24 | 20.51 | 1,404,919 | +0.32(+1.57%) |
Feb 04, 2021 | 19.77 | 20.22 | 19.72 | 20.19 | 1,683,051 | +0.51(+2.57%) |
Feb 03, 2021 | 19.94 | 20.09 | 19.59 | 19.69 | 1,408,233 | -0.34(-1.70%) |
Feb 02, 2021 | 19.88 | 20.13 | 19.62 | 20.03 | 1,266,903 | +0.27(+1.35%) |