Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.84 | 23.01 | 22.81 | 22.88 | 88,366 | +0.06(+0.24%) |
Apr 29, 2021 | 23.01 | 23.11 | 22.78 | 22.82 | 49,912 | +0.06(+0.28%) |
Apr 28, 2021 | 22.79 | 23.01 | 22.76 | 22.76 | 45,501 | -0.03(-0.14%) |
Apr 27, 2021 | 22.67 | 22.80 | 22.67 | 22.79 | 59,901 | +0.10(+0.42%) |
Apr 26, 2021 | 22.68 | 22.78 | 22.57 | 22.70 | 35,709 | +0.04(+0.18%) |
Apr 23, 2021 | 22.43 | 22.74 | 22.41 | 22.66 | 31,892 | +0.25(+1.10%) |
Apr 22, 2021 | 22.50 | 22.58 | 22.38 | 22.41 | 40,828 | +0.03(+0.12%) |
Apr 21, 2021 | 22.10 | 22.46 | 22.10 | 22.38 | 35,134 | +0.24(+1.07%) |
Apr 20, 2021 | 22.46 | 22.46 | 22.14 | 22.15 | 59,028 | -0.21(-0.95%) |
Apr 19, 2021 | 22.31 | 22.50 | 22.31 | 22.36 | 84,796 | +0.06(+0.25%) |
Apr 16, 2021 | 22.38 | 22.60 | 22.26 | 22.31 | 57,899 | +0.01(+0.04%) |
Apr 15, 2021 | 22.23 | 22.35 | 22.16 | 22.30 | 37,668 | +0.14(+0.64%) |
Apr 14, 2021 | 22.08 | 22.20 | 22.07 | 22.16 | 51,377 | +0.07(+0.32%) |
Apr 13, 2021 | 21.96 | 22.10 | 21.96 | 22.08 | 45,972 | +0.17(+0.79%) |
Apr 12, 2021 | 22.13 | 22.21 | 21.89 | 21.91 | 75,209 | -0.26(-1.17%) |
Apr 09, 2021 | 21.95 | 22.17 | 21.82 | 22.17 | 114,404 | +0.29(+1.34%) |
Apr 08, 2021 | 21.71 | 21.93 | 21.67 | 21.88 | 99,652 | +0.21(+0.98%) |
Apr 07, 2021 | 21.39 | 21.71 | 21.36 | 21.67 | 115,472 | +0.28(+1.33%) |
Apr 06, 2021 | 21.39 | 21.41 | 21.31 | 21.38 | 90,874 | +0.06(+0.26%) |
Apr 05, 2021 | 20.93 | 21.41 | 20.92 | 21.33 | 177,084 | +0.43(+2.08%) |
Apr 01, 2021 | 20.81 | 21.00 | 20.76 | 20.89 | 75,509 | +0.16(+0.76%) |
Mar 31, 2021 | 20.71 | 20.82 | 20.61 | 20.73 | 69,351 | +0.06(+0.27%) |
Mar 30, 2021 | 20.64 | 20.71 | 20.60 | 20.68 | 60,597 | +0.01(+0.04%) |
Mar 29, 2021 | 20.62 | 20.68 | 20.49 | 20.67 | 99,106 | +0.05(+0.23%) |
Mar 26, 2021 | 20.52 | 20.63 | 20.48 | 20.62 | 104,776 | +0.17(+0.85%) |
Mar 25, 2021 | 20.41 | 20.66 | 20.37 | 20.45 | 130,401 | +0.04(+0.19%) |
Mar 24, 2021 | 20.50 | 20.59 | 20.41 | 20.41 | 233,910 | +0.08(+0.39%) |
Mar 23, 2021 | 20.40 | 20.48 | 20.33 | 20.33 | 66,278 | -0.14(-0.68%) |
Mar 22, 2021 | 20.36 | 20.50 | 20.36 | 20.47 | 60,691 | +0.12(+0.58%) |
Mar 19, 2021 | 20.21 | 20.41 | 20.06 | 20.35 | 30,828 | +0.17(+0.86%) |
Mar 18, 2021 | 20.54 | 20.54 | 20.16 | 20.18 | 58,644 | -0.31(-1.49%) |
Mar 17, 2021 | 20.53 | 20.54 | 20.32 | 20.49 | 54,030 | -0.05(-0.27%) |
Mar 16, 2021 | 20.35 | 20.55 | 20.33 | 20.54 | 84,760 | +0.22(+1.08%) |
Mar 15, 2021 | 20.27 | 20.35 | 20.20 | 20.32 | 49,598 | +0.05(+0.27%) |
Mar 12, 2021 | 20.28 | 20.35 | 20.14 | 20.27 | 41,911 | -0.01(-0.04%) |
Mar 11, 2021 | 20.29 | 20.41 | 20.19 | 20.28 | 61,505 | +0.16(+0.82%) |
Mar 10, 2021 | 20.14 | 20.27 | 20.09 | 20.11 | 71,279 | +0.05(+0.27%) |
Mar 09, 2021 | 19.92 | 20.22 | 19.92 | 20.06 | 52,121 | +0.29(+1.47%) |
Mar 08, 2021 | 19.77 | 19.93 | 19.75 | 19.77 | 71,646 | -0.05(-0.24%) |
Mar 05, 2021 | 19.61 | 19.84 | 19.45 | 19.81 | 63,949 | +0.24(+1.24%) |
Mar 04, 2021 | 19.91 | 20.06 | 19.16 | 19.57 | 117,402 | -0.43(-2.16%) |
Mar 03, 2021 | 20.10 | 20.21 | 19.98 | 20.00 | 63,388 | -0.20(-1.01%) |
Mar 02, 2021 | 20.20 | 20.30 | 20.19 | 20.21 | 39,297 | +0.00(+0.00%) |
Mar 01, 2021 | 19.81 | 20.31 | 19.81 | 20.21 | 42,916 | +0.46(+2.35%) |
Feb 26, 2021 | 19.94 | 20.40 | 19.71 | 19.74 | 53,631 | -0.18(-0.91%) |
Feb 25, 2021 | 20.26 | 20.30 | 19.88 | 19.92 | 66,533 | -0.37(-1.82%) |
Feb 24, 2021 | 20.10 | 20.34 | 20.03 | 20.29 | 37,432 | +0.20(+1.02%) |
Feb 23, 2021 | 20.19 | 20.32 | 19.96 | 20.09 | 38,894 | -0.05(-0.27%) |
Feb 22, 2021 | 20.20 | 20.26 | 20.14 | 20.14 | 84,306 | -0.11(-0.54%) |
Feb 19, 2021 | 20.27 | 20.33 | 20.25 | 20.25 | 109,428 | +0.03(+0.16%) |
Feb 18, 2021 | 20.35 | 20.42 | 20.18 | 20.22 | 123,209 | -0.20(-0.99%) |
Feb 17, 2021 | 20.42 | 20.47 | 20.35 | 20.42 | 45,015 | -0.05(-0.23%) |
Feb 16, 2021 | 20.45 | 20.63 | 20.31 | 20.47 | 67,934 | +0.12(+0.58%) |
Feb 12, 2021 | 20.32 | 20.42 | 20.22 | 20.35 | 34,968 | +0.07(+0.35%) |
Feb 11, 2021 | 20.28 | 20.37 | 20.16 | 20.28 | 32,828 | +0.05(+0.23%) |
Feb 10, 2021 | 20.20 | 20.29 | 20.18 | 20.24 | 53,317 | +0.02(+0.12%) |
Feb 09, 2021 | 20.17 | 20.22 | 20.13 | 20.21 | 29,293 | +0.11(+0.54%) |
Feb 08, 2021 | 20.11 | 20.11 | 20.03 | 20.10 | 53,349 | +0.07(+0.35%) |
Feb 05, 2021 | 19.95 | 20.07 | 19.92 | 20.03 | 28,307 | +0.09(+0.43%) |
Feb 04, 2021 | 20.00 | 20.00 | 19.85 | 19.95 | 92,656 | +0.01(+0.06%) |
Feb 03, 2021 | 19.89 | 20.03 | 19.81 | 19.94 | 41,633 | +0.11(+0.53%) |
Feb 02, 2021 | 19.63 | 19.98 | 19.63 | 19.83 | 30,981 | +0.35(+1.80%) |