Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.81 | 24.92 | 24.77 | 24.91 | 512,615 | +0.03(+0.11%) |
Apr 29, 2021 | 24.84 | 25.00 | 24.74 | 24.89 | 440,089 | +0.12(+0.48%) |
Apr 28, 2021 | 24.79 | 24.84 | 24.71 | 24.77 | 719,212 | +0.04(+0.15%) |
Apr 27, 2021 | 24.72 | 24.79 | 24.62 | 24.73 | 1,100,226 | +0.01(+0.04%) |
Apr 26, 2021 | 24.72 | 24.86 | 24.67 | 24.72 | 828,296 | +0.07(+0.30%) |
Apr 23, 2021 | 24.59 | 24.68 | 24.49 | 24.65 | 460,698 | +0.15(+0.60%) |
Apr 22, 2021 | 24.67 | 24.76 | 24.48 | 24.50 | 1,156,245 | -0.17(-0.70%) |
Apr 21, 2021 | 24.47 | 24.71 | 24.42 | 24.68 | 622,743 | +0.17(+0.71%) |
Apr 20, 2021 | 24.33 | 24.55 | 24.33 | 24.50 | 518,475 | +0.06(+0.26%) |
Apr 19, 2021 | 24.34 | 24.44 | 24.26 | 24.44 | 1,389,280 | +0.06(+0.26%) |
Apr 16, 2021 | 24.41 | 24.44 | 24.33 | 24.37 | 660,061 | +0.07(+0.30%) |
Apr 15, 2021 | 24.09 | 24.31 | 24.06 | 24.30 | 575,397 | +0.30(+1.26%) |
Apr 14, 2021 | 24.11 | 24.21 | 23.98 | 24.00 | 651,095 | -0.05(-0.23%) |
Apr 13, 2021 | 23.86 | 24.08 | 23.85 | 24.05 | 778,138 | +0.15(+0.61%) |
Apr 12, 2021 | 23.85 | 23.91 | 23.69 | 23.91 | 614,671 | +0.04(+0.15%) |
Apr 09, 2021 | 23.92 | 23.93 | 23.81 | 23.87 | 688,588 | -0.03(-0.12%) |
Apr 08, 2021 | 23.93 | 23.98 | 23.87 | 23.90 | 342,640 | -0.02(-0.08%) |
Apr 07, 2021 | 23.84 | 23.95 | 23.75 | 23.92 | 879,243 | +0.09(+0.38%) |
Apr 06, 2021 | 23.71 | 23.84 | 23.66 | 23.82 | 2,246,962 | +0.06(+0.27%) |
Apr 05, 2021 | 23.82 | 23.83 | 23.60 | 23.76 | 525,341 | +0.06(+0.27%) |
Apr 01, 2021 | 23.38 | 23.70 | 23.33 | 23.70 | 786,739 | +0.38(+1.65%) |
Mar 31, 2021 | 23.48 | 23.53 | 23.28 | 23.31 | 1,125,228 | -0.18(-0.78%) |
Mar 30, 2021 | 23.39 | 23.53 | 23.39 | 23.50 | 818,809 | +0.10(+0.43%) |
Mar 29, 2021 | 23.45 | 23.51 | 23.20 | 23.39 | 683,329 | -0.16(-0.70%) |
Mar 26, 2021 | 23.31 | 23.57 | 23.29 | 23.56 | 764,988 | +0.36(+1.54%) |
Mar 25, 2021 | 22.96 | 23.24 | 22.71 | 23.20 | 919,546 | +0.15(+0.66%) |
Mar 24, 2021 | 23.09 | 23.33 | 23.04 | 23.05 | 673,763 | +0.00(+0.00%) |
Mar 23, 2021 | 23.07 | 23.23 | 22.95 | 23.05 | 617,390 | -0.05(-0.24%) |
Mar 22, 2021 | 23.11 | 23.18 | 23.02 | 23.11 | 1,188,108 | -0.01(-0.04%) |
Mar 19, 2021 | 23.41 | 23.42 | 23.11 | 23.11 | 362,071 | -0.28(-1.20%) |
Mar 18, 2021 | 23.57 | 23.57 | 23.32 | 23.40 | 849,903 | -0.25(-1.07%) |
Mar 17, 2021 | 23.53 | 23.67 | 23.39 | 23.65 | 899,172 | +0.09(+0.38%) |
Mar 16, 2021 | 23.71 | 23.73 | 23.49 | 23.56 | 519,024 | -0.09(-0.38%) |
Mar 15, 2021 | 23.38 | 23.69 | 23.31 | 23.65 | 541,308 | +0.25(+1.08%) |
Mar 12, 2021 | 23.05 | 23.40 | 23.02 | 23.40 | 349,605 | +0.34(+1.45%) |
Mar 11, 2021 | 23.01 | 23.18 | 22.91 | 23.06 | 432,011 | +0.13(+0.55%) |
Mar 10, 2021 | 22.80 | 23.03 | 22.72 | 22.93 | 348,801 | +0.16(+0.72%) |
Mar 09, 2021 | 22.82 | 22.93 | 22.74 | 22.77 | 784,706 | +0.02(+0.08%) |
Mar 08, 2021 | 22.56 | 22.90 | 22.48 | 22.75 | 549,925 | +0.22(+0.97%) |
Mar 05, 2021 | 22.46 | 22.56 | 22.00 | 22.53 | 620,111 | +0.15(+0.65%) |
Mar 04, 2021 | 22.62 | 22.72 | 22.15 | 22.39 | 1,177,500 | -0.15(-0.64%) |
Mar 03, 2021 | 22.54 | 22.72 | 22.49 | 22.53 | 917,816 | -0.01(-0.04%) |
Mar 02, 2021 | 22.65 | 22.67 | 22.41 | 22.54 | 493,981 | -0.13(-0.56%) |
Mar 01, 2021 | 22.73 | 22.96 | 22.67 | 22.67 | 1,053,759 | +0.19(+0.85%) |
Feb 26, 2021 | 22.82 | 22.84 | 22.48 | 22.48 | 933,531 | -0.36(-1.59%) |
Feb 25, 2021 | 23.32 | 23.42 | 22.72 | 22.84 | 431,583 | -0.45(-1.95%) |
Feb 24, 2021 | 23.09 | 23.31 | 23.03 | 23.30 | 484,536 | +0.26(+1.14%) |
Feb 23, 2021 | 22.80 | 23.09 | 22.76 | 23.03 | 1,175,534 | +0.35(+1.56%) |
Feb 22, 2021 | 22.45 | 22.81 | 22.42 | 22.68 | 1,402,023 | +0.16(+0.72%) |
Feb 19, 2021 | 22.50 | 22.62 | 22.44 | 22.52 | 372,331 | +0.12(+0.53%) |
Feb 18, 2021 | 22.43 | 22.51 | 22.37 | 22.40 | 424,603 | -0.15(-0.68%) |
Feb 17, 2021 | 22.53 | 22.58 | 22.40 | 22.55 | 1,104,581 | -0.06(-0.28%) |
Feb 16, 2021 | 22.74 | 22.76 | 22.53 | 22.62 | 1,297,634 | -0.04(-0.16%) |
Feb 12, 2021 | 22.58 | 22.65 | 22.52 | 22.65 | 325,886 | +0.05(+0.20%) |
Feb 11, 2021 | 22.56 | 22.65 | 22.48 | 22.61 | 316,930 | +0.10(+0.44%) |
Feb 10, 2021 | 22.51 | 22.71 | 22.43 | 22.51 | 622,209 | +0.12(+0.53%) |
Feb 09, 2021 | 22.29 | 22.40 | 22.26 | 22.39 | 921,353 | +0.11(+0.49%) |
Feb 08, 2021 | 22.22 | 22.29 | 22.12 | 22.28 | 597,750 | +0.13(+0.57%) |
Feb 05, 2021 | 22.14 | 22.21 | 22.09 | 22.15 | 612,830 | +0.09(+0.41%) |
Feb 04, 2021 | 21.94 | 22.15 | 21.91 | 22.06 | 602,396 | +0.14(+0.62%) |
Feb 03, 2021 | 21.94 | 22.00 | 21.68 | 21.93 | 611,073 | -0.02(-0.08%) |
Feb 02, 2021 | 21.94 | 22.00 | 21.79 | 21.95 | 1,353,273 | +0.11(+0.50%) |