Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.80 | 25.23 | 24.48 | 24.94 | 179,184 | +0.16(+0.65%) |
Apr 29, 2021 | 25.01 | 25.29 | 24.52 | 24.78 | 103,491 | +0.31(+1.28%) |
Apr 28, 2021 | 24.44 | 24.67 | 24.02 | 24.47 | 102,481 | +0.11(+0.44%) |
Apr 27, 2021 | 24.55 | 25.07 | 24.05 | 24.36 | 78,556 | -0.10(-0.40%) |
Apr 26, 2021 | 24.89 | 25.26 | 24.44 | 24.46 | 85,713 | -0.29(-1.19%) |
Apr 23, 2021 | 23.92 | 25.03 | 23.73 | 24.75 | 114,342 | +0.94(+3.94%) |
Apr 22, 2021 | 24.39 | 24.39 | 23.62 | 23.81 | 60,603 | -0.48(-1.98%) |
Apr 21, 2021 | 23.74 | 24.34 | 23.57 | 24.30 | 78,602 | +0.55(+2.33%) |
Apr 20, 2021 | 24.67 | 24.86 | 23.59 | 23.74 | 69,549 | -1.04(-4.18%) |
Apr 19, 2021 | 25.04 | 25.04 | 24.47 | 24.78 | 62,799 | -0.27(-1.07%) |
Apr 16, 2021 | 25.01 | 25.15 | 24.50 | 25.05 | 78,057 | +0.32(+1.30%) |
Apr 15, 2021 | 24.81 | 25.03 | 24.04 | 24.73 | 79,170 | -0.19(-0.75%) |
Apr 14, 2021 | 24.61 | 25.23 | 24.61 | 24.91 | 81,000 | +0.29(+1.20%) |
Apr 13, 2021 | 25.27 | 25.27 | 24.60 | 24.62 | 47,760 | -0.71(-2.82%) |
Apr 12, 2021 | 25.31 | 25.40 | 25.18 | 25.33 | 45,667 | +0.17(+0.67%) |
Apr 09, 2021 | 25.25 | 25.36 | 24.89 | 25.16 | 51,739 | +0.08(+0.32%) |
Apr 08, 2021 | 24.78 | 25.11 | 24.54 | 25.08 | 72,174 | +0.16(+0.64%) |
Apr 07, 2021 | 25.42 | 25.42 | 24.84 | 24.92 | 94,983 | -0.30(-1.20%) |
Apr 06, 2021 | 25.52 | 25.87 | 25.14 | 25.23 | 100,131 | -0.30(-1.19%) |
Apr 05, 2021 | 25.66 | 25.69 | 25.24 | 25.53 | 150,266 | +0.00(+0.00%) |
Apr 01, 2021 | 25.36 | 25.69 | 24.90 | 25.53 | 124,085 | +0.00(+0.00%) |
Mar 31, 2021 | 25.71 | 26.13 | 25.38 | 25.53 | 213,160 | -0.25(-0.97%) |
Mar 30, 2021 | 25.32 | 26.04 | 25.31 | 25.78 | 105,556 | +0.63(+2.49%) |
Mar 29, 2021 | 25.43 | 26.25 | 24.71 | 25.15 | 179,904 | -0.75(-2.90%) |
Mar 26, 2021 | 25.25 | 25.94 | 25.16 | 25.90 | 96,199 | +0.96(+3.83%) |
Mar 25, 2021 | 24.11 | 25.08 | 23.81 | 24.95 | 89,975 | +0.70(+2.87%) |
Mar 24, 2021 | 24.45 | 25.39 | 24.23 | 24.25 | 102,005 | +0.15(+0.63%) |
Mar 23, 2021 | 23.91 | 24.25 | 23.65 | 24.10 | 198,525 | -0.25(-1.03%) |
Mar 22, 2021 | 25.36 | 25.36 | 24.12 | 24.35 | 99,085 | -1.21(-4.72%) |
Mar 19, 2021 | 24.87 | 25.60 | 24.14 | 25.56 | 563,536 | +0.51(+2.03%) |
Mar 18, 2021 | 25.10 | 26.08 | 24.88 | 25.05 | 94,093 | +0.18(+0.72%) |
Mar 17, 2021 | 24.92 | 25.11 | 24.54 | 24.87 | 75,757 | +0.05(+0.22%) |
Mar 16, 2021 | 25.16 | 25.16 | 24.41 | 24.81 | 76,962 | -0.56(-2.22%) |
Mar 15, 2021 | 26.31 | 26.43 | 25.05 | 25.38 | 96,897 | -0.92(-3.50%) |
Mar 12, 2021 | 25.97 | 26.91 | 25.64 | 26.30 | 124,869 | +0.49(+1.90%) |
Mar 11, 2021 | 25.66 | 25.89 | 25.30 | 25.81 | 137,208 | +0.05(+0.21%) |
Mar 10, 2021 | 25.44 | 25.85 | 25.01 | 25.75 | 123,344 | +0.55(+2.20%) |
Mar 09, 2021 | 25.48 | 25.68 | 24.00 | 25.20 | 106,247 | -0.67(-2.59%) |
Mar 08, 2021 | 25.12 | 25.98 | 24.84 | 25.87 | 119,466 | +1.12(+4.51%) |
Mar 05, 2021 | 24.05 | 24.90 | 23.96 | 24.75 | 172,913 | +1.04(+4.41%) |
Mar 04, 2021 | 23.91 | 24.65 | 23.47 | 23.71 | 173,591 | -0.13(-0.56%) |
Mar 03, 2021 | 22.88 | 24.26 | 22.88 | 23.84 | 94,082 | +1.05(+4.62%) |
Mar 02, 2021 | 22.88 | 23.07 | 22.47 | 22.79 | 119,527 | -0.21(-0.89%) |
Mar 01, 2021 | 22.84 | 23.08 | 22.60 | 22.99 | 150,870 | +0.54(+2.39%) |
Feb 26, 2021 | 22.85 | 23.27 | 22.33 | 22.46 | 164,514 | -0.55(-2.41%) |
Feb 25, 2021 | 23.60 | 23.78 | 22.97 | 23.01 | 110,057 | -0.52(-2.20%) |
Feb 24, 2021 | 23.05 | 23.66 | 22.79 | 23.53 | 150,302 | +0.73(+3.21%) |
Feb 23, 2021 | 22.63 | 23.23 | 22.50 | 22.80 | 150,987 | +0.24(+1.07%) |
Feb 22, 2021 | 21.97 | 22.64 | 21.69 | 22.56 | 159,802 | +0.62(+2.81%) |
Feb 19, 2021 | 21.88 | 22.10 | 21.65 | 21.94 | 107,062 | +0.12(+0.53%) |
Feb 18, 2021 | 21.81 | 22.17 | 21.63 | 21.82 | 115,997 | -0.07(-0.33%) |
Feb 17, 2021 | 22.03 | 22.14 | 21.81 | 21.89 | 99,997 | -0.22(-1.01%) |
Feb 16, 2021 | 22.31 | 22.53 | 21.98 | 22.12 | 76,216 | -0.15(-0.68%) |
Feb 12, 2021 | 22.01 | 22.44 | 21.56 | 22.27 | 74,697 | +0.29(+1.30%) |
Feb 11, 2021 | 22.44 | 22.69 | 21.87 | 21.98 | 96,199 | -0.46(-2.07%) |
Feb 10, 2021 | 22.71 | 22.81 | 22.26 | 22.45 | 102,327 | -0.16(-0.71%) |
Feb 09, 2021 | 22.14 | 22.64 | 21.94 | 22.61 | 71,256 | +0.36(+1.61%) |
Feb 08, 2021 | 21.90 | 22.28 | 21.82 | 22.25 | 259,487 | +0.48(+2.20%) |
Feb 05, 2021 | 21.69 | 21.90 | 21.45 | 21.77 | 145,627 | +0.01(+0.04%) |
Feb 04, 2021 | 21.06 | 21.88 | 20.83 | 21.76 | 120,496 | +0.96(+4.60%) |
Feb 03, 2021 | 20.54 | 21.15 | 20.34 | 20.81 | 103,149 | +0.14(+0.69%) |
Feb 02, 2021 | 20.52 | 20.74 | 20.06 | 20.67 | 59,143 | +0.48(+2.37%) |