Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.53 | 24.54 | 24.39 | 24.45 | 400,231 | -0.11(-0.43%) |
Apr 29, 2021 | 24.68 | 24.68 | 24.46 | 24.56 | 292,662 | -0.09(-0.36%) |
Apr 28, 2021 | 24.61 | 24.76 | 24.49 | 24.64 | 276,475 | +0.11(+0.43%) |
Apr 27, 2021 | 24.62 | 24.63 | 24.50 | 24.54 | 124,592 | -0.32(-1.27%) |
Apr 26, 2021 | 24.82 | 24.89 | 24.78 | 24.85 | 348,799 | +0.30(+1.22%) |
Apr 23, 2021 | 24.49 | 24.62 | 24.49 | 24.56 | 170,325 | +0.13(+0.54%) |
Apr 22, 2021 | 24.46 | 24.49 | 24.34 | 24.42 | 247,488 | +0.04(+0.18%) |
Apr 21, 2021 | 24.23 | 24.42 | 24.19 | 24.38 | 217,438 | +0.08(+0.33%) |
Apr 20, 2021 | 24.39 | 24.41 | 24.19 | 24.30 | 472,411 | -0.02(-0.07%) |
Apr 19, 2021 | 24.30 | 24.38 | 24.26 | 24.32 | 249,121 | -0.21(-0.86%) |
Apr 16, 2021 | 24.47 | 24.53 | 24.36 | 24.53 | 366,575 | +0.05(+0.22%) |
Apr 15, 2021 | 24.33 | 24.54 | 24.33 | 24.48 | 299,195 | +0.34(+1.42%) |
Apr 14, 2021 | 24.20 | 24.28 | 24.13 | 24.13 | 354,916 | +0.03(+0.11%) |
Apr 13, 2021 | 24.11 | 24.24 | 24.10 | 24.11 | 323,482 | -0.15(-0.62%) |
Apr 12, 2021 | 24.26 | 24.33 | 24.20 | 24.26 | 417,908 | -0.04(-0.14%) |
Apr 09, 2021 | 24.31 | 24.34 | 24.26 | 24.29 | 343,948 | +0.08(+0.33%) |
Apr 08, 2021 | 24.27 | 24.38 | 24.21 | 24.21 | 426,650 | +0.12(+0.51%) |
Apr 07, 2021 | 24.16 | 24.16 | 24.02 | 24.09 | 441,350 | +0.04(+0.18%) |
Apr 06, 2021 | 23.92 | 24.10 | 23.90 | 24.05 | 331,541 | -0.02(-0.07%) |
Apr 05, 2021 | 23.99 | 24.14 | 23.91 | 24.06 | 284,588 | +0.11(+0.44%) |
Apr 01, 2021 | 23.90 | 24.15 | 23.90 | 23.96 | 293,237 | +0.12(+0.52%) |
Mar 31, 2021 | 23.76 | 23.89 | 23.62 | 23.83 | 392,273 | -0.28(-1.17%) |
Mar 30, 2021 | 24.22 | 24.22 | 24.08 | 24.12 | 178,123 | -0.13(-0.54%) |
Mar 29, 2021 | 24.34 | 24.38 | 24.21 | 24.25 | 456,503 | -0.20(-0.83%) |
Mar 26, 2021 | 24.12 | 24.48 | 24.05 | 24.45 | 399,548 | +0.41(+1.72%) |
Mar 25, 2021 | 23.99 | 24.06 | 23.96 | 24.04 | 329,236 | -0.02(-0.07%) |
Mar 24, 2021 | 24.12 | 24.20 | 24.03 | 24.05 | 373,812 | +0.02(+0.07%) |
Mar 23, 2021 | 24.27 | 24.28 | 24.01 | 24.04 | 225,555 | -0.54(-2.18%) |
Mar 22, 2021 | 24.50 | 24.63 | 24.43 | 24.57 | 228,355 | -0.16(-0.64%) |
Mar 19, 2021 | 24.56 | 24.81 | 24.52 | 24.73 | 451,851 | +0.20(+0.82%) |
Mar 18, 2021 | 24.61 | 24.68 | 24.48 | 24.53 | 463,769 | -0.31(-1.24%) |
Mar 17, 2021 | 24.58 | 24.87 | 24.51 | 24.84 | 406,240 | +0.19(+0.79%) |
Mar 16, 2021 | 24.63 | 24.66 | 24.53 | 24.64 | 281,001 | +0.08(+0.32%) |
Mar 15, 2021 | 24.44 | 24.58 | 24.44 | 24.56 | 299,907 | +0.22(+0.90%) |
Mar 12, 2021 | 24.48 | 24.48 | 24.33 | 24.34 | 438,775 | -0.36(-1.46%) |
Mar 11, 2021 | 24.73 | 24.78 | 24.59 | 24.70 | 748,157 | +0.12(+0.50%) |
Mar 10, 2021 | 24.64 | 24.70 | 24.49 | 24.58 | 1,078,715 | +0.07(+0.29%) |
Mar 09, 2021 | 24.41 | 24.77 | 24.41 | 24.51 | 527,430 | +0.25(+1.05%) |
Mar 08, 2021 | 24.25 | 24.35 | 24.19 | 24.26 | 747,869 | +0.11(+0.47%) |
Mar 05, 2021 | 24.33 | 24.39 | 24.02 | 24.14 | 1,742,596 | +0.09(+0.37%) |
Mar 04, 2021 | 24.18 | 24.32 | 23.91 | 24.05 | 672,392 | -0.02(-0.07%) |
Mar 03, 2021 | 24.19 | 24.19 | 24.01 | 24.07 | 901,270 | +0.21(+0.88%) |
Mar 02, 2021 | 24.01 | 24.08 | 23.84 | 23.86 | 777,036 | -0.12(-0.51%) |
Mar 01, 2021 | 23.92 | 24.17 | 23.92 | 23.98 | 752,463 | +0.06(+0.26%) |
Feb 26, 2021 | 24.04 | 24.19 | 23.79 | 23.92 | 904,499 | -0.07(-0.29%) |
Feb 25, 2021 | 24.28 | 24.32 | 23.94 | 23.99 | 1,358,633 | -0.21(-0.87%) |
Feb 24, 2021 | 23.98 | 24.23 | 23.86 | 24.20 | 367,460 | -0.01(-0.04%) |
Feb 23, 2021 | 24.09 | 24.26 | 23.98 | 24.21 | 513,283 | +0.05(+0.22%) |
Feb 22, 2021 | 24.15 | 24.34 | 24.08 | 24.16 | 388,764 | -0.12(-0.51%) |
Feb 19, 2021 | 24.35 | 24.45 | 24.27 | 24.28 | 870,502 | +0.03(+0.11%) |
Feb 18, 2021 | 24.25 | 24.32 | 24.13 | 24.26 | 843,769 | -0.26(-1.08%) |
Feb 17, 2021 | 24.56 | 24.60 | 24.45 | 24.52 | 1,016,359 | -0.22(-0.89%) |
Feb 16, 2021 | 24.69 | 24.80 | 24.67 | 24.74 | 1,062,628 | +0.12(+0.50%) |
Feb 12, 2021 | 24.57 | 24.67 | 24.52 | 24.62 | 126,322 | -0.03(-0.11%) |
Feb 11, 2021 | 24.56 | 24.77 | 24.56 | 24.64 | 463,498 | +0.06(+0.25%) |
Feb 10, 2021 | 24.46 | 24.62 | 24.46 | 24.58 | 726,979 | +0.16(+0.65%) |
Feb 09, 2021 | 24.26 | 24.46 | 24.26 | 24.42 | 589,739 | +0.27(+1.13%) |
Feb 08, 2021 | 24.08 | 24.18 | 23.99 | 24.15 | 440,596 | -0.07(-0.29%) |
Feb 05, 2021 | 24.14 | 24.29 | 24.08 | 24.22 | 956,006 | -0.05(-0.22%) |
Feb 04, 2021 | 24.27 | 24.29 | 24.02 | 24.27 | 432,984 | -0.01(-0.04%) |
Feb 03, 2021 | 24.22 | 24.36 | 24.22 | 24.28 | 790,132 | +0.11(+0.44%) |
Feb 02, 2021 | 24.33 | 24.38 | 24.16 | 24.18 | 1,242,090 | +0.04(+0.15%) |