Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.90 | 26.90 | 26.63 | 26.71 | 30,800 | -0.08(-0.29%) |
Apr 29, 2021 | 26.96 | 26.96 | 26.61 | 26.79 | 11,907 | +0.08(+0.29%) |
Apr 28, 2021 | 26.94 | 26.94 | 26.70 | 26.71 | 10,138 | -0.07(-0.25%) |
Apr 27, 2021 | 27.04 | 27.04 | 26.78 | 26.78 | 26,351 | -0.14(-0.52%) |
Apr 26, 2021 | 27.14 | 27.14 | 26.92 | 26.92 | 25,323 | +0.00(+0.00%) |
Apr 23, 2021 | 26.68 | 26.92 | 26.64 | 26.92 | 5,069 | +0.32(+1.20%) |
Apr 22, 2021 | 26.97 | 26.97 | 26.53 | 26.60 | 30,888 | -0.30(-1.11%) |
Apr 21, 2021 | 26.71 | 26.90 | 26.58 | 26.90 | 51,479 | +0.27(+1.00%) |
Apr 20, 2021 | 26.89 | 26.89 | 26.52 | 26.63 | 10,722 | -0.10(-0.38%) |
Apr 19, 2021 | 27.13 | 27.13 | 26.64 | 26.73 | 14,965 | -0.18(-0.67%) |
Apr 16, 2021 | 27.09 | 27.09 | 26.77 | 26.91 | 11,587 | +0.09(+0.33%) |
Apr 15, 2021 | 26.86 | 26.86 | 26.59 | 26.83 | 9,506 | +0.35(+1.33%) |
Apr 14, 2021 | 26.63 | 26.69 | 26.43 | 26.48 | 10,137 | -0.15(-0.58%) |
Apr 13, 2021 | 26.35 | 26.71 | 26.35 | 26.63 | 20,331 | +0.14(+0.51%) |
Apr 12, 2021 | 26.69 | 26.69 | 26.39 | 26.49 | 12,689 | +0.03(+0.11%) |
Apr 09, 2021 | 26.34 | 26.47 | 26.15 | 26.47 | 25,346 | +0.20(+0.77%) |
Apr 08, 2021 | 26.19 | 26.54 | 26.08 | 26.26 | 28,020 | +0.23(+0.89%) |
Apr 07, 2021 | 25.97 | 26.09 | 25.95 | 26.03 | 20,237 | +0.08(+0.30%) |
Apr 06, 2021 | 26.10 | 26.24 | 25.95 | 25.95 | 21,897 | -0.17(-0.67%) |
Apr 05, 2021 | 25.98 | 26.14 | 25.79 | 26.13 | 9,955 | +0.47(+1.85%) |
Apr 01, 2021 | 25.58 | 25.65 | 25.52 | 25.65 | 13,035 | +0.30(+1.18%) |
Mar 31, 2021 | 25.13 | 25.45 | 25.13 | 25.35 | 26,088 | +0.41(+1.63%) |
Mar 30, 2021 | 25.04 | 25.10 | 24.95 | 24.95 | 9,274 | -0.14(-0.54%) |
Mar 29, 2021 | 25.10 | 25.21 | 25.00 | 25.08 | 10,241 | +0.04(+0.14%) |
Mar 26, 2021 | 25.04 | 25.05 | 24.77 | 25.05 | 18,001 | +0.05(+0.21%) |
Mar 25, 2021 | 24.71 | 25.01 | 24.48 | 24.99 | 18,913 | +0.28(+1.15%) |
Mar 24, 2021 | 24.94 | 25.00 | 24.71 | 24.71 | 5,349 | -0.19(-0.75%) |
Mar 23, 2021 | 25.11 | 25.12 | 24.89 | 24.90 | 12,373 | -0.01(-0.02%) |
Mar 22, 2021 | 24.64 | 25.11 | 24.64 | 24.90 | 12,134 | +0.20(+0.82%) |
Mar 19, 2021 | 25.01 | 25.01 | 24.51 | 24.70 | 38,731 | +0.06(+0.24%) |
Mar 18, 2021 | 25.16 | 25.16 | 24.63 | 24.64 | 12,844 | -0.49(-1.96%) |
Mar 17, 2021 | 25.16 | 25.19 | 24.88 | 25.14 | 18,185 | +0.02(+0.08%) |
Mar 16, 2021 | 25.14 | 25.25 | 25.05 | 25.12 | 22,237 | +0.09(+0.35%) |
Mar 15, 2021 | 25.13 | 25.13 | 24.72 | 25.03 | 18,231 | +0.26(+1.03%) |
Mar 12, 2021 | 24.88 | 24.88 | 24.63 | 24.77 | 13,462 | -0.18(-0.72%) |
Mar 11, 2021 | 24.72 | 24.97 | 24.72 | 24.95 | 16,208 | +0.43(+1.77%) |
Mar 10, 2021 | 24.61 | 24.72 | 24.46 | 24.52 | 6,460 | +0.04(+0.16%) |
Mar 09, 2021 | 24.50 | 24.64 | 24.30 | 24.48 | 29,636 | +0.47(+1.97%) |
Mar 08, 2021 | 24.52 | 24.52 | 23.89 | 24.01 | 22,460 | -0.29(-1.19%) |
Mar 05, 2021 | 24.03 | 24.31 | 23.65 | 24.29 | 43,391 | +0.55(+2.32%) |
Mar 04, 2021 | 24.19 | 24.31 | 23.55 | 23.74 | 34,224 | -0.44(-1.84%) |
Mar 03, 2021 | 24.82 | 24.82 | 24.19 | 24.19 | 16,129 | -0.56(-2.26%) |
Mar 02, 2021 | 25.03 | 25.03 | 24.74 | 24.75 | 28,945 | -0.23(-0.92%) |
Mar 01, 2021 | 24.71 | 25.00 | 24.71 | 24.98 | 20,590 | +0.43(+1.74%) |
Feb 26, 2021 | 24.96 | 24.96 | 24.46 | 24.55 | 14,187 | +0.09(+0.38%) |
Feb 25, 2021 | 25.20 | 25.20 | 24.30 | 24.46 | 30,122 | -0.59(-2.36%) |
Feb 24, 2021 | 24.76 | 25.08 | 24.67 | 25.05 | 5,996 | +0.14(+0.57%) |
Feb 23, 2021 | 24.87 | 24.97 | 24.44 | 24.91 | 18,157 | -0.08(-0.31%) |
Feb 22, 2021 | 25.38 | 25.38 | 24.98 | 24.98 | 20,863 | -0.40(-1.56%) |
Feb 19, 2021 | 25.68 | 25.68 | 25.34 | 25.38 | 58,673 | -0.20(-0.79%) |
Feb 18, 2021 | 25.84 | 25.84 | 25.36 | 25.58 | 24,500 | -0.19(-0.75%) |
Feb 17, 2021 | 25.52 | 25.78 | 25.52 | 25.78 | 12,277 | +0.02(+0.07%) |
Feb 16, 2021 | 26.00 | 26.00 | 25.70 | 25.76 | 24,060 | -0.11(-0.41%) |
Feb 12, 2021 | 25.80 | 25.86 | 25.56 | 25.86 | 13,372 | +0.25(+0.98%) |
Feb 11, 2021 | 25.57 | 25.73 | 25.56 | 25.61 | 11,470 | +0.03(+0.11%) |
Feb 10, 2021 | 25.63 | 25.64 | 25.42 | 25.58 | 13,573 | -0.01(-0.04%) |
Feb 09, 2021 | 25.73 | 25.73 | 25.52 | 25.59 | 13,156 | +0.01(+0.04%) |
Feb 08, 2021 | 25.85 | 25.85 | 25.48 | 25.58 | 24,363 | +0.13(+0.53%) |
Feb 05, 2021 | 25.44 | 25.51 | 25.34 | 25.45 | 23,116 | +0.07(+0.27%) |
Feb 04, 2021 | 25.35 | 25.38 | 25.16 | 25.38 | 13,809 | +0.16(+0.65%) |
Feb 03, 2021 | 25.24 | 25.32 | 25.13 | 25.22 | 6,321 | +0.06(+0.23%) |
Feb 02, 2021 | 25.27 | 25.27 | 25.01 | 25.16 | 16,256 | +0.28(+1.12%) |