Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.62 | 24.62 | 24.57 | 24.59 | 21,717 | +0.02(+0.06%) |
Apr 29, 2021 | 24.63 | 24.63 | 24.57 | 24.58 | 56,952 | -0.05(-0.20%) |
Apr 28, 2021 | 24.67 | 24.67 | 24.59 | 24.63 | 103,681 | -0.00(-0.02%) |
Apr 27, 2021 | 24.66 | 24.66 | 24.61 | 24.63 | 37,769 | +0.00(+0.02%) |
Apr 26, 2021 | 24.61 | 24.64 | 24.61 | 24.63 | 27,302 | +0.01(+0.04%) |
Apr 23, 2021 | 24.62 | 24.64 | 24.61 | 24.62 | 65,151 | -0.01(-0.06%) |
Apr 22, 2021 | 24.56 | 24.64 | 24.56 | 24.63 | 104,173 | +0.02(+0.06%) |
Apr 21, 2021 | 24.62 | 24.62 | 24.60 | 24.62 | 44,824 | -0.02(-0.06%) |
Apr 20, 2021 | 24.62 | 24.63 | 24.60 | 24.63 | 89,167 | +0.01(+0.04%) |
Apr 19, 2021 | 24.64 | 24.64 | 24.60 | 24.62 | 71,511 | +0.02(+0.08%) |
Apr 16, 2021 | 24.63 | 24.63 | 24.58 | 24.60 | 60,895 | +0.01(+0.03%) |
Apr 15, 2021 | 24.59 | 24.62 | 24.59 | 24.59 | 121,387 | +0.06(+0.26%) |
Apr 14, 2021 | 24.54 | 24.56 | 24.52 | 24.53 | 133,143 | +0.02(+0.08%) |
Apr 13, 2021 | 24.53 | 24.53 | 24.48 | 24.51 | 27,897 | +0.00(+0.02%) |
Apr 12, 2021 | 24.52 | 24.52 | 24.49 | 24.51 | 22,057 | +0.03(+0.11%) |
Apr 09, 2021 | 24.46 | 24.50 | 24.45 | 24.48 | 60,022 | +0.01(+0.02%) |
Apr 08, 2021 | 24.45 | 24.48 | 24.45 | 24.47 | 32,749 | +0.06(+0.24%) |
Apr 07, 2021 | 24.41 | 24.43 | 24.40 | 24.42 | 8,188 | -0.00(-0.00%) |
Apr 06, 2021 | 24.44 | 24.44 | 24.40 | 24.42 | 17,887 | +0.02(+0.09%) |
Apr 05, 2021 | 24.44 | 24.44 | 24.39 | 24.39 | 15,530 | -0.02(-0.09%) |
Apr 01, 2021 | 24.40 | 24.44 | 24.39 | 24.41 | 37,650 | +0.01(+0.05%) |
Mar 31, 2021 | 24.44 | 24.44 | 24.37 | 24.40 | 58,241 | +0.00(+0.02%) |
Mar 30, 2021 | 24.37 | 24.40 | 24.36 | 24.40 | 31,535 | +0.04(+0.17%) |
Mar 29, 2021 | 24.40 | 24.40 | 24.35 | 24.36 | 29,309 | -0.01(-0.05%) |
Mar 26, 2021 | 24.37 | 24.38 | 24.36 | 24.37 | 37,806 | +0.00(+0.01%) |
Mar 25, 2021 | 24.39 | 24.39 | 24.36 | 24.37 | 34,182 | +0.03(+0.13%) |
Mar 24, 2021 | 24.29 | 24.37 | 24.29 | 24.34 | 12,887 | +0.01(+0.06%) |
Mar 23, 2021 | 24.32 | 24.33 | 24.32 | 24.32 | 6,928 | +0.02(+0.09%) |
Mar 22, 2021 | 24.33 | 24.34 | 24.29 | 24.30 | 47,653 | +0.00(+0.00%) |
Mar 19, 2021 | 24.28 | 24.30 | 24.28 | 24.30 | 37,915 | -0.02(-0.08%) |
Mar 18, 2021 | 24.34 | 24.34 | 24.29 | 24.32 | 45,666 | -0.06(-0.26%) |
Mar 17, 2021 | 24.43 | 24.43 | 24.37 | 24.38 | 180,892 | -0.04(-0.18%) |
Mar 16, 2021 | 24.44 | 24.44 | 24.40 | 24.43 | 34,870 | -0.01(-0.06%) |
Mar 15, 2021 | 24.41 | 24.45 | 24.41 | 24.44 | 30,477 | +0.10(+0.39%) |
Mar 12, 2021 | 24.35 | 24.37 | 24.33 | 24.34 | 40,974 | -0.05(-0.21%) |
Mar 11, 2021 | 24.42 | 24.42 | 24.38 | 24.39 | 133,881 | -0.00(-0.02%) |
Mar 10, 2021 | 24.38 | 24.43 | 24.34 | 24.40 | 271,222 | +0.02(+0.08%) |
Mar 09, 2021 | 24.32 | 24.39 | 24.31 | 24.38 | 777,048 | +0.06(+0.26%) |
Mar 08, 2021 | 24.33 | 24.33 | 24.29 | 24.32 | 50,779 | +0.02(+0.08%) |
Mar 05, 2021 | 24.30 | 24.30 | 24.27 | 24.30 | 21,088 | +0.02(+0.08%) |
Mar 04, 2021 | 24.26 | 24.28 | 24.23 | 24.28 | 26,018 | +0.06(+0.26%) |
Mar 03, 2021 | 24.27 | 24.27 | 24.21 | 24.22 | 53,761 | -0.04(-0.17%) |
Mar 02, 2021 | 24.25 | 24.27 | 24.20 | 24.26 | 73,104 | +0.01(+0.06%) |
Mar 01, 2021 | 24.22 | 24.25 | 24.22 | 24.24 | 21,609 | -0.00(-0.01%) |
Feb 26, 2021 | 24.21 | 24.25 | 24.20 | 24.25 | 41,362 | +0.05(+0.21%) |
Feb 25, 2021 | 24.23 | 24.25 | 24.19 | 24.19 | 24,466 | -0.11(-0.43%) |
Feb 24, 2021 | 24.40 | 24.40 | 24.27 | 24.30 | 79,650 | -0.11(-0.43%) |
Feb 23, 2021 | 24.40 | 24.41 | 24.37 | 24.40 | 80,323 | -0.04(-0.17%) |
Feb 22, 2021 | 24.55 | 24.55 | 24.43 | 24.45 | 67,819 | -0.06(-0.26%) |
Feb 19, 2021 | 24.60 | 24.60 | 24.50 | 24.51 | 115,661 | -0.05(-0.22%) |
Feb 18, 2021 | 24.67 | 24.67 | 24.56 | 24.56 | 46,621 | -0.06(-0.26%) |
Feb 17, 2021 | 24.66 | 24.68 | 24.63 | 24.63 | 41,290 | -0.05(-0.20%) |
Feb 16, 2021 | 24.71 | 24.71 | 24.66 | 24.68 | 53,533 | +0.00(+0.02%) |
Feb 12, 2021 | 24.66 | 24.70 | 24.66 | 24.67 | 60,183 | -0.01(-0.04%) |
Feb 11, 2021 | 24.71 | 24.71 | 24.67 | 24.68 | 140,472 | +0.01(+0.04%) |
Feb 10, 2021 | 24.63 | 24.70 | 24.63 | 24.67 | 52,886 | +0.04(+0.15%) |
Feb 09, 2021 | 24.64 | 24.67 | 24.61 | 24.64 | 209,188 | +0.01(+0.04%) |
Feb 08, 2021 | 24.62 | 24.67 | 24.61 | 24.63 | 156,117 | -0.01(-0.04%) |
Feb 05, 2021 | 24.63 | 24.65 | 24.61 | 24.64 | 89,837 | +0.00(+0.00%) |
Feb 04, 2021 | 24.62 | 24.64 | 24.60 | 24.64 | 70,410 | +0.04(+0.17%) |
Feb 03, 2021 | 24.57 | 24.60 | 24.56 | 24.60 | 48,825 | +0.02(+0.09%) |
Feb 02, 2021 | 24.59 | 24.59 | 24.55 | 24.57 | 83,577 | -0.02(-0.06%) |