Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.00 | 25.30 | 24.76 | 24.77 | 775,450 | -0.43(-1.71%) |
Apr 29, 2021 | 25.29 | 25.42 | 24.95 | 25.21 | 506,957 | +0.11(+0.45%) |
Apr 28, 2021 | 25.00 | 25.20 | 24.75 | 25.09 | 649,226 | +0.02(+0.07%) |
Apr 27, 2021 | 25.25 | 25.30 | 25.02 | 25.08 | 577,009 | -0.09(-0.38%) |
Apr 26, 2021 | 25.23 | 25.39 | 24.96 | 25.17 | 464,135 | +0.06(+0.24%) |
Apr 23, 2021 | 25.03 | 25.22 | 24.78 | 25.11 | 647,945 | +0.35(+1.39%) |
Apr 22, 2021 | 24.79 | 25.13 | 24.57 | 24.77 | 962,557 | +0.13(+0.53%) |
Apr 21, 2021 | 24.55 | 24.76 | 24.36 | 24.64 | 733,275 | +0.12(+0.49%) |
Apr 20, 2021 | 24.64 | 25.08 | 24.11 | 24.51 | 1,228,244 | -0.18(-0.73%) |
Apr 19, 2021 | 24.66 | 24.94 | 24.35 | 24.70 | 1,391,658 | -0.13(-0.52%) |
Apr 16, 2021 | 25.03 | 25.03 | 24.46 | 24.83 | 859,990 | +0.03(+0.10%) |
Apr 15, 2021 | 24.70 | 24.89 | 24.57 | 24.80 | 483,697 | +0.20(+0.81%) |
Apr 14, 2021 | 24.67 | 25.08 | 24.51 | 24.60 | 508,371 | -0.03(-0.14%) |
Apr 13, 2021 | 24.26 | 24.66 | 24.01 | 24.64 | 803,892 | +0.34(+1.39%) |
Apr 12, 2021 | 24.77 | 24.77 | 24.23 | 24.30 | 700,451 | -0.48(-1.92%) |
Apr 09, 2021 | 24.77 | 24.92 | 24.70 | 24.77 | 649,451 | -0.09(-0.35%) |
Apr 08, 2021 | 24.61 | 24.99 | 24.45 | 24.86 | 939,389 | +0.32(+1.30%) |
Apr 07, 2021 | 24.68 | 24.74 | 24.29 | 24.54 | 821,087 | -0.24(-0.98%) |
Apr 06, 2021 | 24.25 | 24.93 | 24.12 | 24.78 | 797,248 | +0.44(+1.81%) |
Apr 05, 2021 | 25.20 | 25.20 | 24.11 | 24.34 | 1,264,903 | -0.58(-2.32%) |
Apr 01, 2021 | 24.52 | 24.93 | 24.29 | 24.92 | 888,015 | +0.62(+2.56%) |
Mar 31, 2021 | 24.32 | 24.57 | 24.14 | 24.30 | 1,338,420 | +0.28(+1.19%) |
Mar 30, 2021 | 23.73 | 24.14 | 23.60 | 24.01 | 747,378 | +0.30(+1.27%) |
Mar 29, 2021 | 23.69 | 24.00 | 23.57 | 23.71 | 1,068,951 | +0.01(+0.04%) |
Mar 26, 2021 | 23.24 | 23.77 | 23.08 | 23.70 | 1,033,586 | +0.41(+1.74%) |
Mar 25, 2021 | 22.59 | 23.42 | 22.36 | 23.30 | 1,121,643 | +0.95(+4.25%) |
Mar 24, 2021 | 22.68 | 22.90 | 22.35 | 22.35 | 1,010,628 | -0.39(-1.71%) |
Mar 23, 2021 | 22.85 | 22.99 | 22.65 | 22.74 | 1,061,433 | -0.19(-0.83%) |
Mar 22, 2021 | 23.11 | 23.26 | 22.54 | 22.93 | 1,187,842 | +0.02(+0.08%) |
Mar 19, 2021 | 22.59 | 23.14 | 22.28 | 22.91 | 5,089,182 | +0.37(+1.65%) |
Mar 18, 2021 | 23.26 | 23.33 | 22.45 | 22.54 | 1,529,774 | -0.73(-3.12%) |
Mar 17, 2021 | 24.18 | 24.18 | 22.98 | 23.26 | 1,828,053 | -1.19(-4.87%) |
Mar 16, 2021 | 24.83 | 24.95 | 24.27 | 24.45 | 1,100,647 | -0.44(-1.77%) |
Mar 15, 2021 | 24.55 | 24.89 | 24.45 | 24.89 | 1,223,859 | +0.23(+0.95%) |
Mar 12, 2021 | 24.61 | 24.82 | 24.18 | 24.66 | 1,483,500 | -0.07(-0.28%) |
Mar 11, 2021 | 24.65 | 24.89 | 24.18 | 24.73 | 834,909 | +0.28(+1.13%) |
Mar 10, 2021 | 24.98 | 25.37 | 24.41 | 24.45 | 665,899 | -0.23(-0.94%) |
Mar 09, 2021 | 24.44 | 25.05 | 24.14 | 24.69 | 1,006,113 | +0.95(+4.00%) |
Mar 08, 2021 | 23.55 | 24.50 | 23.27 | 23.74 | 1,262,148 | +0.26(+1.10%) |
Mar 05, 2021 | 23.98 | 23.98 | 22.62 | 23.48 | 1,579,157 | -0.16(-0.69%) |
Mar 04, 2021 | 24.02 | 24.68 | 23.04 | 23.64 | 1,734,152 | -0.54(-2.21%) |
Mar 03, 2021 | 24.47 | 24.66 | 23.89 | 24.18 | 994,102 | -0.39(-1.58%) |
Mar 02, 2021 | 25.07 | 25.09 | 24.52 | 24.57 | 1,145,230 | -0.31(-1.25%) |
Mar 01, 2021 | 24.31 | 25.12 | 23.99 | 24.88 | 985,324 | +1.17(+4.92%) |
Feb 26, 2021 | 24.04 | 24.32 | 23.53 | 23.71 | 1,207,414 | -0.30(-1.24%) |
Feb 25, 2021 | 24.76 | 25.00 | 23.96 | 24.01 | 1,184,781 | -0.91(-3.66%) |
Feb 24, 2021 | 24.86 | 25.15 | 24.63 | 24.92 | 1,703,781 | +0.10(+0.41%) |
Feb 23, 2021 | 24.97 | 25.28 | 24.47 | 24.82 | 1,184,693 | -0.47(-1.86%) |
Feb 22, 2021 | 26.84 | 27.01 | 25.20 | 25.29 | 1,114,292 | -1.76(-6.50%) |
Feb 19, 2021 | 26.77 | 27.19 | 26.53 | 27.05 | 699,898 | +0.34(+1.28%) |
Feb 18, 2021 | 26.84 | 27.08 | 26.57 | 26.71 | 539,683 | -0.31(-1.14%) |
Feb 17, 2021 | 27.19 | 27.30 | 26.77 | 27.01 | 893,481 | -0.18(-0.66%) |
Feb 16, 2021 | 27.87 | 27.93 | 26.96 | 27.19 | 749,444 | -0.60(-2.15%) |
Feb 12, 2021 | 27.25 | 27.83 | 27.20 | 27.79 | 607,578 | +0.38(+1.37%) |
Feb 11, 2021 | 27.71 | 27.78 | 26.95 | 27.42 | 444,497 | -0.22(-0.80%) |
Feb 10, 2021 | 27.77 | 27.90 | 27.13 | 27.64 | 542,376 | +0.15(+0.53%) |
Feb 09, 2021 | 27.53 | 27.83 | 27.06 | 27.49 | 606,116 | -0.03(-0.12%) |
Feb 08, 2021 | 27.85 | 28.02 | 27.42 | 27.53 | 858,547 | -0.15(-0.55%) |
Feb 05, 2021 | 27.50 | 27.90 | 27.35 | 27.68 | 785,188 | +0.45(+1.66%) |
Feb 04, 2021 | 27.15 | 27.31 | 26.70 | 27.23 | 653,841 | +0.13(+0.47%) |
Feb 03, 2021 | 27.11 | 27.67 | 26.67 | 27.10 | 944,827 | +0.03(+0.09%) |
Feb 02, 2021 | 26.89 | 27.36 | 26.55 | 27.07 | 751,696 | +0.40(+1.50%) |