Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.59 | 22.72 | 22.21 | 22.24 | 2,669,623 | -0.65(-2.84%) |
Apr 29, 2021 | 23.06 | 23.10 | 22.70 | 22.89 | 1,664,915 | -0.14(-0.61%) |
Apr 28, 2021 | 22.84 | 23.10 | 22.81 | 23.03 | 1,899,101 | +0.42(+1.84%) |
Apr 27, 2021 | 22.78 | 22.97 | 22.59 | 22.62 | 1,958,486 | -0.20(-0.86%) |
Apr 26, 2021 | 22.80 | 22.90 | 22.70 | 22.81 | 3,190,544 | +0.18(+0.80%) |
Apr 23, 2021 | 22.68 | 22.76 | 22.49 | 22.63 | 881,367 | +0.06(+0.28%) |
Apr 22, 2021 | 22.68 | 22.68 | 22.39 | 22.57 | 1,941,411 | +0.04(+0.17%) |
Apr 21, 2021 | 22.28 | 22.55 | 22.18 | 22.53 | 895,576 | +0.15(+0.67%) |
Apr 20, 2021 | 22.64 | 22.64 | 22.33 | 22.38 | 1,270,084 | -0.26(-1.14%) |
Apr 19, 2021 | 22.60 | 22.78 | 22.53 | 22.64 | 1,600,822 | +0.01(+0.03%) |
Apr 16, 2021 | 22.44 | 22.73 | 22.36 | 22.63 | 2,426,408 | +0.13(+0.59%) |
Apr 15, 2021 | 22.62 | 22.63 | 22.43 | 22.50 | 3,355,501 | +0.20(+0.88%) |
Apr 14, 2021 | 21.91 | 22.40 | 21.90 | 22.30 | 761,836 | +0.45(+2.08%) |
Apr 13, 2021 | 21.68 | 22.04 | 21.64 | 21.85 | 1,135,366 | +0.06(+0.29%) |
Apr 12, 2021 | 21.96 | 21.99 | 21.70 | 21.79 | 901,150 | -0.09(-0.43%) |
Apr 09, 2021 | 22.01 | 22.09 | 21.86 | 21.88 | 939,427 | -0.41(-1.83%) |
Apr 08, 2021 | 22.12 | 22.38 | 21.99 | 22.29 | 1,666,654 | +0.38(+1.72%) |
Apr 07, 2021 | 22.01 | 22.15 | 21.84 | 21.91 | 1,503,394 | -0.12(-0.53%) |
Apr 06, 2021 | 21.93 | 22.15 | 21.91 | 22.03 | 778,204 | +0.13(+0.57%) |
Apr 05, 2021 | 21.85 | 21.90 | 21.75 | 21.90 | 685,209 | +0.46(+2.16%) |
Apr 01, 2021 | 21.66 | 21.79 | 21.40 | 21.44 | 1,025,688 | -0.20(-0.91%) |
Mar 31, 2021 | 21.43 | 21.71 | 21.43 | 21.64 | 467,660 | +0.23(+1.06%) |
Mar 30, 2021 | 21.14 | 21.44 | 21.12 | 21.41 | 853,082 | +0.24(+1.11%) |
Mar 29, 2021 | 21.03 | 21.25 | 20.89 | 21.17 | 1,768,021 | -0.09(-0.44%) |
Mar 26, 2021 | 21.27 | 21.37 | 20.87 | 21.27 | 602,550 | +0.17(+0.82%) |
Mar 25, 2021 | 20.82 | 21.14 | 20.69 | 21.10 | 4,485,738 | +0.16(+0.79%) |
Mar 24, 2021 | 21.29 | 21.48 | 20.93 | 20.93 | 2,605,104 | -0.34(-1.62%) |
Mar 23, 2021 | 21.61 | 21.81 | 21.26 | 21.28 | 439,236 | -0.47(-2.16%) |
Mar 22, 2021 | 21.65 | 21.82 | 21.50 | 21.75 | 539,086 | -0.18(-0.82%) |
Mar 19, 2021 | 21.86 | 22.09 | 21.64 | 21.93 | 1,335,003 | +0.25(+1.16%) |
Mar 18, 2021 | 21.87 | 22.12 | 21.64 | 21.68 | 1,690,241 | -0.34(-1.53%) |
Mar 17, 2021 | 21.50 | 22.09 | 21.41 | 22.01 | 1,841,988 | +0.33(+1.52%) |
Mar 16, 2021 | 21.96 | 21.98 | 21.60 | 21.68 | 1,866,466 | -0.16(-0.72%) |
Mar 15, 2021 | 21.81 | 21.86 | 21.62 | 21.84 | 1,861,839 | -0.06(-0.29%) |
Mar 12, 2021 | 21.81 | 21.93 | 21.74 | 21.90 | 1,235,216 | -0.28(-1.27%) |
Mar 11, 2021 | 21.87 | 22.25 | 21.78 | 22.19 | 1,284,839 | +0.68(+3.17%) |
Mar 10, 2021 | 21.21 | 21.54 | 20.99 | 21.50 | 1,037,378 | +0.60(+2.85%) |
Mar 09, 2021 | 20.70 | 21.11 | 20.52 | 20.91 | 2,236,580 | +0.28(+1.37%) |
Mar 08, 2021 | 21.10 | 21.32 | 20.59 | 20.63 | 5,390,452 | -0.75(-3.52%) |
Mar 05, 2021 | 21.36 | 21.44 | 20.88 | 21.38 | 1,264,437 | +0.36(+1.72%) |
Mar 04, 2021 | 21.52 | 21.70 | 20.80 | 21.02 | 1,699,318 | -0.18(-0.85%) |
Mar 03, 2021 | 20.96 | 21.39 | 20.61 | 21.20 | 2,377,243 | -0.07(-0.33%) |
Mar 02, 2021 | 20.73 | 21.43 | 20.63 | 21.27 | 1,886,170 | +0.26(+1.23%) |
Mar 01, 2021 | 21.06 | 21.36 | 20.99 | 21.01 | 1,935,489 | +0.22(+1.06%) |
Feb 26, 2021 | 21.38 | 21.39 | 20.77 | 20.79 | 2,634,404 | -0.42(-1.96%) |
Feb 25, 2021 | 22.15 | 22.19 | 21.14 | 21.21 | 2,964,599 | -1.05(-4.72%) |
Feb 24, 2021 | 21.94 | 22.30 | 21.92 | 22.26 | 1,403,828 | +0.22(+1.00%) |
Feb 23, 2021 | 21.61 | 22.10 | 21.34 | 22.04 | 1,721,405 | +0.60(+2.78%) |
Feb 22, 2021 | 21.31 | 21.82 | 21.28 | 21.44 | 2,398,335 | -1.24(-5.46%) |
Feb 19, 2021 | 22.60 | 22.88 | 22.56 | 22.68 | 518,331 | +0.06(+0.28%) |
Feb 18, 2021 | 22.86 | 22.92 | 22.50 | 22.62 | 832,958 | -0.38(-1.64%) |
Feb 17, 2021 | 22.88 | 23.00 | 22.73 | 22.99 | 1,050,426 | -0.02(-0.07%) |
Feb 16, 2021 | 22.98 | 23.19 | 22.84 | 23.01 | 1,153,337 | +0.20(+0.89%) |
Feb 12, 2021 | 22.50 | 22.90 | 22.43 | 22.80 | 2,898,419 | +0.13(+0.55%) |
Feb 11, 2021 | 22.91 | 22.95 | 22.55 | 22.68 | 1,373,342 | +0.00(+0.00%) |
Feb 10, 2021 | 22.70 | 22.81 | 22.51 | 22.68 | 2,753,601 | -0.06(-0.28%) |
Feb 09, 2021 | 22.33 | 22.79 | 22.26 | 22.74 | 852,362 | +0.11(+0.49%) |
Feb 08, 2021 | 22.52 | 22.81 | 22.45 | 22.63 | 2,145,738 | +0.02(+0.07%) |
Feb 05, 2021 | 22.50 | 22.80 | 22.49 | 22.62 | 1,326,581 | +0.47(+2.12%) |
Feb 04, 2021 | 22.28 | 22.31 | 22.05 | 22.15 | 3,048,609 | -0.14(-0.63%) |
Feb 03, 2021 | 22.40 | 22.48 | 22.15 | 22.29 | 1,526,686 | +0.09(+0.39%) |
Feb 02, 2021 | 22.34 | 22.40 | 22.12 | 22.20 | 2,380,497 | +0.34(+1.54%) |