Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 20.27 | 20.53 | 19.98 | 20.22 | 2,548,500 | -0.30(-1.46%) |
Apr 29, 2021 | 21.04 | 21.10 | 20.33 | 20.52 | 2,370,991 | -0.31(-1.49%) |
Apr 28, 2021 | 20.90 | 21.00 | 20.69 | 20.83 | 1,876,777 | -0.27(-1.28%) |
Apr 27, 2021 | 21.52 | 21.56 | 21.01 | 21.10 | 1,812,469 | -0.26(-1.22%) |
Apr 26, 2021 | 21.09 | 21.48 | 20.96 | 21.36 | 3,079,871 | +0.45(+2.15%) |
Apr 23, 2021 | 20.72 | 20.98 | 20.58 | 20.91 | 2,313,200 | +0.39(+1.90%) |
Apr 22, 2021 | 20.81 | 21.10 | 20.35 | 20.52 | 2,171,798 | -0.18(-0.87%) |
Apr 21, 2021 | 20.19 | 20.77 | 19.97 | 20.70 | 2,656,473 | +0.45(+2.22%) |
Apr 20, 2021 | 20.64 | 20.98 | 20.09 | 20.25 | 4,232,709 | -0.53(-2.55%) |
Apr 19, 2021 | 21.14 | 21.46 | 20.65 | 20.78 | 3,492,436 | -0.77(-3.57%) |
Apr 16, 2021 | 21.56 | 21.67 | 21.29 | 21.55 | 2,287,400 | -0.05(-0.23%) |
Apr 15, 2021 | 21.98 | 22.12 | 21.53 | 21.60 | 2,438,434 | -0.09(-0.41%) |
Apr 14, 2021 | 21.91 | 22.59 | 21.66 | 21.69 | 3,319,801 | -0.04(-0.18%) |
Apr 13, 2021 | 22.00 | 22.19 | 21.50 | 21.73 | 4,192,996 | -0.21(-0.96%) |
Apr 12, 2021 | 21.44 | 21.95 | 21.11 | 21.94 | 4,684,610 | +0.30(+1.39%) |
Apr 09, 2021 | 21.47 | 21.66 | 21.17 | 21.64 | 2,373,900 | -0.01(-0.05%) |
Apr 08, 2021 | 21.95 | 21.99 | 21.27 | 21.65 | 2,956,837 | +0.02(+0.09%) |
Apr 07, 2021 | 22.09 | 22.10 | 21.49 | 21.63 | 2,495,300 | -0.47(-2.13%) |
Apr 06, 2021 | 21.82 | 22.29 | 21.66 | 22.10 | 3,412,720 | +0.12(+0.55%) |
Apr 05, 2021 | 22.63 | 22.63 | 21.70 | 21.98 | 2,429,783 | +0.01(+0.05%) |
Apr 01, 2021 | 22.11 | 22.42 | 21.76 | 21.97 | 3,499,600 | +0.43(+2.00%) |
Mar 31, 2021 | 21.26 | 21.86 | 21.18 | 21.54 | 4,225,153 | +0.64(+3.06%) |
Mar 30, 2021 | 20.66 | 21.04 | 20.12 | 20.90 | 5,998,574 | +0.04(+0.19%) |
Mar 29, 2021 | 21.64 | 21.73 | 20.75 | 20.86 | 4,431,708 | -0.78(-3.60%) |
Mar 26, 2021 | 21.25 | 21.77 | 20.93 | 21.64 | 6,174,800 | +0.49(+2.32%) |
Mar 25, 2021 | 20.12 | 21.30 | 20.12 | 21.15 | 7,705,891 | +0.26(+1.24%) |
Mar 24, 2021 | 22.23 | 22.32 | 20.84 | 20.89 | 5,353,304 | -1.12(-5.09%) |
Mar 23, 2021 | 22.87 | 23.13 | 21.79 | 22.01 | 6,517,154 | -1.06(-4.59%) |
Mar 22, 2021 | 22.70 | 23.36 | 22.36 | 23.07 | 4,654,003 | +0.77(+3.45%) |
Mar 19, 2021 | 22.41 | 22.68 | 21.80 | 22.30 | 6,950,900 | -0.02(-0.09%) |
Mar 18, 2021 | 23.15 | 23.54 | 22.19 | 22.32 | 5,347,081 | -1.57(-6.57%) |
Mar 17, 2021 | 23.09 | 24.23 | 22.73 | 23.89 | 4,555,517 | +0.26(+1.10%) |
Mar 16, 2021 | 24.30 | 24.60 | 23.35 | 23.63 | 4,987,459 | -0.56(-2.32%) |
Mar 15, 2021 | 23.18 | 24.22 | 22.85 | 24.19 | 5,662,646 | +1.79(+7.99%) |
Mar 12, 2021 | 22.27 | 22.59 | 21.84 | 22.40 | 3,928,500 | -0.34(-1.50%) |
Mar 11, 2021 | 22.06 | 22.88 | 22.00 | 22.74 | 7,381,304 | +1.46(+6.86%) |
Mar 10, 2021 | 21.86 | 22.24 | 21.23 | 21.28 | 6,378,990 | -0.08(-0.37%) |
Mar 09, 2021 | 21.45 | 21.80 | 20.78 | 21.36 | 8,368,272 | +1.99(+10.27%) |
Mar 08, 2021 | 20.75 | 20.81 | 19.22 | 19.37 | 7,038,941 | -1.30(-6.29%) |
Mar 05, 2021 | 20.46 | 20.78 | 18.52 | 20.67 | 11,463,600 | +0.47(+2.33%) |
Mar 04, 2021 | 21.60 | 21.85 | 19.81 | 20.20 | 9,512,882 | -1.69(-7.72%) |
Mar 03, 2021 | 23.38 | 23.53 | 21.74 | 21.89 | 8,542,187 | -1.30(-5.61%) |
Mar 02, 2021 | 24.57 | 24.72 | 23.18 | 23.19 | 5,279,084 | -1.30(-5.31%) |
Mar 01, 2021 | 24.02 | 24.74 | 23.87 | 24.49 | 7,038,787 | +1.11(+4.75%) |
Feb 26, 2021 | 23.85 | 24.43 | 22.52 | 23.38 | 7,559,100 | -0.34(-1.43%) |
Feb 25, 2021 | 25.60 | 26.25 | 23.63 | 23.72 | 9,394,910 | -2.04(-7.92%) |
Feb 24, 2021 | 25.25 | 26.05 | 25.09 | 25.76 | 4,956,087 | +0.19(+0.74%) |
Feb 23, 2021 | 25.13 | 25.70 | 23.23 | 25.57 | 6,093,037 | -0.74(-2.81%) |
Feb 22, 2021 | 26.94 | 27.30 | 26.18 | 26.31 | 3,711,375 | -0.97(-3.56%) |
Feb 19, 2021 | 27.65 | 27.65 | 27.10 | 27.28 | 6,274,000 | +0.17(+0.63%) |
Feb 18, 2021 | 26.80 | 27.47 | 26.73 | 27.11 | 4,256,332 | -0.55(-1.99%) |
Feb 17, 2021 | 27.80 | 27.93 | 27.07 | 27.66 | 5,320,938 | -0.44(-1.57%) |
Feb 16, 2021 | 29.38 | 29.53 | 28.08 | 28.10 | 4,082,809 | -0.80(-2.77%) |
Feb 12, 2021 | 28.60 | 29.36 | 28.32 | 28.90 | 3,047,500 | +0.09(+0.31%) |
Feb 11, 2021 | 28.22 | 28.87 | 27.71 | 28.81 | 5,034,435 | +1.11(+4.01%) |
Feb 10, 2021 | 28.32 | 28.73 | 27.51 | 27.70 | 4,509,968 | -0.15(-0.54%) |
Feb 09, 2021 | 27.65 | 28.25 | 27.47 | 27.85 | 3,754,959 | +0.24(+0.87%) |
Feb 08, 2021 | 27.44 | 27.89 | 27.18 | 27.61 | 5,592,076 | +0.56(+2.07%) |
Feb 05, 2021 | 27.18 | 27.37 | 26.81 | 27.05 | 6,612,400 | +0.15(+0.56%) |
Feb 04, 2021 | 27.88 | 27.88 | 26.77 | 26.90 | 8,501,623 | +0.29(+1.09%) |
Feb 03, 2021 | 25.34 | 28.35 | 24.89 | 26.61 | 16,482,520 | +1.79(+7.21%) |
Feb 02, 2021 | 24.09 | 25.03 | 23.94 | 24.82 | 4,640,873 | +1.18(+4.99%) |