Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.90 | 23.97 | 23.03 | 23.08 | 6,678,389 | -0.87(-3.64%) |
Apr 29, 2021 | 23.14 | 24.03 | 23.07 | 23.96 | 8,945,936 | +0.99(+4.32%) |
Apr 28, 2021 | 23.64 | 23.82 | 22.67 | 22.97 | 8,488,256 | -0.02(-0.08%) |
Apr 27, 2021 | 23.28 | 23.46 | 22.86 | 22.98 | 9,035,572 | -0.25(-1.10%) |
Apr 26, 2021 | 23.05 | 23.27 | 22.80 | 23.24 | 7,476,075 | +0.24(+1.03%) |
Apr 23, 2021 | 22.86 | 23.13 | 22.68 | 23.00 | 4,545,788 | +0.21(+0.92%) |
Apr 22, 2021 | 23.17 | 23.27 | 22.78 | 22.79 | 3,372,906 | -0.45(-1.92%) |
Apr 21, 2021 | 23.07 | 23.32 | 22.90 | 23.24 | 2,798,641 | +0.21(+0.91%) |
Apr 20, 2021 | 23.58 | 23.69 | 22.90 | 23.03 | 3,268,736 | -0.54(-2.28%) |
Apr 19, 2021 | 23.65 | 23.77 | 23.50 | 23.57 | 3,743,707 | -0.08(-0.35%) |
Apr 16, 2021 | 23.41 | 23.74 | 23.39 | 23.65 | 6,345,009 | +0.35(+1.52%) |
Apr 15, 2021 | 23.35 | 23.41 | 23.24 | 23.29 | 2,881,638 | +0.03(+0.12%) |
Apr 14, 2021 | 23.29 | 23.44 | 23.17 | 23.27 | 3,607,137 | -0.07(-0.31%) |
Apr 13, 2021 | 23.26 | 23.47 | 23.17 | 23.34 | 4,540,963 | +0.15(+0.63%) |
Apr 12, 2021 | 23.10 | 23.23 | 22.97 | 23.19 | 2,902,603 | +0.09(+0.39%) |
Apr 09, 2021 | 23.32 | 23.39 | 22.96 | 23.10 | 3,781,135 | -0.17(-0.74%) |
Apr 08, 2021 | 23.14 | 23.28 | 22.91 | 23.27 | 3,035,109 | +0.16(+0.71%) |
Apr 07, 2021 | 23.37 | 23.42 | 23.03 | 23.11 | 2,831,043 | -0.15(-0.63%) |
Apr 06, 2021 | 23.44 | 23.44 | 23.11 | 23.26 | 2,585,302 | -0.12(-0.51%) |
Apr 05, 2021 | 23.37 | 23.55 | 23.17 | 23.37 | 2,470,511 | +0.08(+0.35%) |
Apr 01, 2021 | 23.17 | 23.31 | 22.98 | 23.29 | 3,467,993 | +0.26(+1.15%) |
Mar 31, 2021 | 23.20 | 23.27 | 22.90 | 23.03 | 2,753,842 | -0.13(-0.55%) |
Mar 30, 2021 | 23.19 | 23.27 | 22.89 | 23.16 | 2,532,532 | -0.19(-0.82%) |
Mar 29, 2021 | 23.39 | 23.82 | 23.27 | 23.35 | 4,121,189 | -0.15(-0.62%) |
Mar 26, 2021 | 22.91 | 23.51 | 22.80 | 23.49 | 4,366,944 | +0.73(+3.20%) |
Mar 25, 2021 | 22.25 | 22.87 | 22.16 | 22.77 | 2,754,181 | +0.49(+2.20%) |
Mar 24, 2021 | 22.66 | 22.82 | 22.25 | 22.27 | 3,549,110 | -0.35(-1.53%) |
Mar 23, 2021 | 22.99 | 23.02 | 22.51 | 22.62 | 3,316,157 | -0.37(-1.62%) |
Mar 22, 2021 | 22.69 | 23.10 | 22.57 | 22.99 | 3,874,101 | +0.26(+1.16%) |
Mar 19, 2021 | 22.87 | 23.03 | 22.69 | 22.73 | 6,240,298 | -0.18(-0.79%) |
Mar 18, 2021 | 22.87 | 23.19 | 22.80 | 22.91 | 3,198,036 | -0.18(-0.79%) |
Mar 17, 2021 | 23.07 | 23.27 | 22.87 | 23.09 | 4,234,217 | -0.14(-0.59%) |
Mar 16, 2021 | 23.32 | 23.44 | 22.97 | 23.23 | 4,815,658 | -0.25(-1.08%) |
Mar 15, 2021 | 23.18 | 23.52 | 23.12 | 23.48 | 3,910,556 | +0.39(+1.69%) |
Mar 12, 2021 | 22.90 | 23.23 | 22.82 | 23.09 | 4,020,694 | +0.14(+0.59%) |
Mar 11, 2021 | 22.62 | 23.08 | 22.42 | 22.96 | 7,497,795 | +0.51(+2.27%) |
Mar 10, 2021 | 22.03 | 22.45 | 22.02 | 22.45 | 3,540,962 | +0.50(+2.28%) |
Mar 09, 2021 | 21.95 | 22.22 | 21.86 | 21.95 | 6,432,062 | +0.16(+0.75%) |
Mar 08, 2021 | 21.64 | 22.22 | 21.47 | 21.78 | 7,913,943 | +0.14(+0.63%) |
Mar 05, 2021 | 21.72 | 21.85 | 21.35 | 21.65 | 6,875,052 | +0.16(+0.76%) |
Mar 04, 2021 | 21.76 | 22.14 | 21.37 | 21.48 | 6,487,921 | -0.22(-1.01%) |
Mar 03, 2021 | 21.71 | 22.19 | 21.50 | 21.70 | 5,562,389 | +0.06(+0.29%) |
Mar 02, 2021 | 21.78 | 21.90 | 21.62 | 21.64 | 3,090,833 | -0.15(-0.71%) |
Mar 01, 2021 | 21.32 | 21.94 | 21.23 | 21.79 | 4,896,022 | +0.63(+2.96%) |
Feb 26, 2021 | 21.34 | 21.47 | 21.02 | 21.17 | 5,605,984 | -0.15(-0.68%) |
Feb 25, 2021 | 21.46 | 21.65 | 21.16 | 21.31 | 3,601,644 | -0.10(-0.46%) |
Feb 24, 2021 | 21.21 | 21.48 | 21.19 | 21.41 | 3,543,916 | +0.13(+0.59%) |
Feb 23, 2021 | 21.61 | 21.64 | 21.19 | 21.28 | 4,283,132 | -0.37(-1.71%) |
Feb 22, 2021 | 21.39 | 21.75 | 21.26 | 21.65 | 6,683,854 | +0.05(+0.21%) |
Feb 19, 2021 | 21.73 | 21.89 | 21.59 | 21.61 | 6,403,140 | -0.06(-0.29%) |
Feb 18, 2021 | 21.69 | 21.97 | 21.59 | 21.67 | 4,258,043 | -0.14(-0.66%) |
Feb 17, 2021 | 21.91 | 22.19 | 21.72 | 21.82 | 6,155,175 | -0.23(-1.02%) |
Feb 16, 2021 | 22.82 | 22.82 | 21.52 | 22.04 | 9,117,752 | -0.72(-3.17%) |
Feb 12, 2021 | 23.18 | 23.42 | 22.55 | 22.76 | 6,553,116 | -0.46(-1.98%) |
Feb 11, 2021 | 23.12 | 23.24 | 22.92 | 23.22 | 5,222,875 | +0.29(+1.26%) |
Feb 10, 2021 | 22.93 | 23.20 | 22.61 | 22.93 | 5,030,264 | -0.05(-0.24%) |
Feb 09, 2021 | 22.70 | 23.05 | 22.63 | 22.99 | 3,370,675 | +0.32(+1.39%) |
Feb 08, 2021 | 22.29 | 22.70 | 22.21 | 22.67 | 3,617,893 | +0.54(+2.44%) |
Feb 05, 2021 | 22.06 | 22.26 | 21.96 | 22.13 | 4,598,773 | +0.13(+0.57%) |
Feb 04, 2021 | 21.91 | 22.24 | 21.91 | 22.01 | 3,034,856 | +0.07(+0.33%) |
Feb 03, 2021 | 21.84 | 22.13 | 21.53 | 21.93 | 4,710,787 | +0.13(+0.58%) |
Feb 02, 2021 | 22.28 | 22.32 | 21.57 | 21.81 | 5,730,415 | -0.52(-2.34%) |