Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.06 | 25.07 | 24.91 | 24.91 | 7,060 | -0.15(-0.61%) |
Apr 29, 2021 | 25.04 | 25.07 | 24.85 | 25.07 | 16,696 | -0.04(-0.16%) |
Apr 28, 2021 | 25.10 | 25.15 | 25.10 | 25.11 | 664 | -0.02(-0.08%) |
Apr 27, 2021 | 25.26 | 25.26 | 25.08 | 25.13 | 7,199 | -0.16(-0.63%) |
Apr 26, 2021 | 25.09 | 25.30 | 25.09 | 25.28 | 2,530 | +0.09(+0.34%) |
Apr 23, 2021 | 25.12 | 25.25 | 25.11 | 25.20 | 3,011 | -0.01(-0.04%) |
Apr 22, 2021 | 25.15 | 25.36 | 25.15 | 25.21 | 61,910 | -0.00(-0.00%) |
Apr 21, 2021 | 25.18 | 25.21 | 25.06 | 25.21 | 1,980 | +0.33(+1.33%) |
Apr 20, 2021 | 24.90 | 24.90 | 24.76 | 24.88 | 11,176 | +0.07(+0.30%) |
Apr 19, 2021 | 24.86 | 24.88 | 24.75 | 24.81 | 4,108 | -0.20(-0.78%) |
Apr 16, 2021 | 24.73 | 25.00 | 24.73 | 25.00 | 2,076 | +0.13(+0.52%) |
Apr 15, 2021 | 24.98 | 25.04 | 24.82 | 24.87 | 2,140 | +0.08(+0.31%) |
Apr 14, 2021 | 24.80 | 24.84 | 24.79 | 24.79 | 1,391 | +0.22(+0.88%) |
Apr 13, 2021 | 24.48 | 24.60 | 24.34 | 24.58 | 2,952 | +0.13(+0.51%) |
Apr 12, 2021 | 24.30 | 24.60 | 24.30 | 24.45 | 5,164 | -0.07(-0.29%) |
Apr 09, 2021 | 24.54 | 24.60 | 24.46 | 24.52 | 3,738 | +0.07(+0.29%) |
Apr 08, 2021 | 24.55 | 24.62 | 24.45 | 24.45 | 12,900 | -0.05(-0.20%) |
Apr 07, 2021 | 24.54 | 24.54 | 24.50 | 24.50 | 1,050 | -0.16(-0.64%) |
Apr 06, 2021 | 24.70 | 25.03 | 24.66 | 24.66 | 32,140 | -0.14(-0.57%) |
Apr 05, 2021 | 25.14 | 25.14 | 24.75 | 24.80 | 1,672 | -0.06(-0.25%) |
Apr 01, 2021 | 25.02 | 25.02 | 24.86 | 24.86 | 415 | +0.25(+1.00%) |
Mar 31, 2021 | 24.38 | 24.72 | 24.38 | 24.62 | 3,166 | +0.36(+1.47%) |
Mar 30, 2021 | 23.98 | 24.39 | 23.98 | 24.26 | 9,027 | -0.06(-0.26%) |
Mar 29, 2021 | 24.30 | 24.45 | 24.30 | 24.32 | 4,312 | -0.20(-0.80%) |
Mar 26, 2021 | 24.34 | 24.52 | 24.33 | 24.52 | 2,076 | +0.20(+0.81%) |
Mar 25, 2021 | 24.06 | 24.32 | 23.88 | 24.32 | 64,473 | +0.22(+0.91%) |
Mar 24, 2021 | 24.67 | 24.68 | 24.10 | 24.10 | 87,832 | -0.43(-1.75%) |
Mar 23, 2021 | 24.82 | 24.82 | 24.53 | 24.53 | 42,731 | -0.67(-2.66%) |
Mar 22, 2021 | 24.63 | 25.20 | 24.63 | 25.20 | 1,197 | +0.07(+0.27%) |
Mar 19, 2021 | 25.05 | 25.14 | 24.84 | 25.13 | 5,728 | +0.12(+0.50%) |
Mar 18, 2021 | 25.23 | 25.23 | 25.01 | 25.01 | 2,183 | -0.16(-0.64%) |
Mar 17, 2021 | 25.05 | 25.18 | 25.05 | 25.17 | 3,881 | -0.01(-0.04%) |
Mar 16, 2021 | 25.57 | 25.57 | 25.06 | 25.18 | 4,295 | -0.11(-0.43%) |
Mar 15, 2021 | 25.41 | 25.41 | 25.17 | 25.29 | 3,268 | +0.04(+0.17%) |
Mar 12, 2021 | 24.69 | 25.28 | 24.69 | 25.25 | 4,062 | +0.17(+0.68%) |
Mar 11, 2021 | 24.87 | 25.12 | 24.73 | 25.08 | 8,775 | +0.19(+0.76%) |
Mar 10, 2021 | 24.94 | 24.98 | 24.33 | 24.89 | 7,481 | -0.01(-0.04%) |
Mar 09, 2021 | 24.94 | 25.05 | 24.89 | 24.89 | 3,592 | +0.14(+0.58%) |
Mar 08, 2021 | 24.70 | 24.76 | 24.35 | 24.75 | 8,125 | +0.28(+1.15%) |
Mar 05, 2021 | 23.93 | 24.47 | 23.65 | 24.47 | 14,269 | +0.59(+2.48%) |
Mar 04, 2021 | 24.24 | 24.29 | 23.87 | 23.88 | 86,147 | -0.58(-2.37%) |
Mar 03, 2021 | 24.91 | 24.91 | 24.36 | 24.46 | 109,292 | -0.33(-1.33%) |
Mar 02, 2021 | 24.95 | 24.95 | 24.79 | 24.79 | 2,332 | -0.20(-0.81%) |
Mar 01, 2021 | 25.04 | 25.18 | 24.83 | 24.99 | 5,396 | +0.23(+0.92%) |
Feb 26, 2021 | 25.38 | 25.38 | 24.53 | 24.76 | 14,582 | -0.39(-1.55%) |
Feb 25, 2021 | 25.32 | 25.38 | 25.15 | 25.15 | 1,070 | -0.16(-0.64%) |
Feb 24, 2021 | 25.16 | 25.49 | 25.14 | 25.32 | 26,116 | +0.32(+1.27%) |
Feb 23, 2021 | 24.78 | 25.00 | 24.78 | 25.00 | 7,045 | -0.18(-0.72%) |
Feb 22, 2021 | 24.98 | 25.28 | 24.90 | 25.18 | 3,716 | -0.08(-0.31%) |
Feb 19, 2021 | 25.20 | 25.33 | 25.19 | 25.26 | 2,291 | -0.13(-0.52%) |
Feb 18, 2021 | 25.50 | 25.50 | 25.32 | 25.39 | 896 | -0.12(-0.46%) |
Feb 17, 2021 | 25.37 | 25.51 | 25.34 | 25.51 | 4,838 | +0.18(+0.72%) |
Feb 16, 2021 | 25.59 | 25.69 | 25.31 | 25.33 | 4,956 | -0.28(-1.11%) |
Feb 12, 2021 | 25.61 | 25.61 | 25.54 | 25.61 | 1,354 | -0.07(-0.26%) |
Feb 11, 2021 | 25.93 | 25.93 | 25.68 | 25.68 | 1,509 | -0.16(-0.60%) |
Feb 10, 2021 | 25.99 | 25.99 | 25.78 | 25.83 | 6,691 | -0.05(-0.19%) |
Feb 09, 2021 | 25.94 | 26.08 | 25.88 | 25.88 | 12,140 | -0.03(-0.13%) |
Feb 08, 2021 | 25.73 | 25.92 | 25.71 | 25.92 | 5,629 | +0.30(+1.18%) |
Feb 05, 2021 | 25.54 | 25.69 | 25.54 | 25.61 | 1,979 | +0.11(+0.44%) |
Feb 04, 2021 | 25.32 | 25.52 | 25.32 | 25.50 | 4,309 | -0.02(-0.06%) |
Feb 03, 2021 | 25.78 | 25.78 | 25.30 | 25.52 | 5,733 | -0.05(-0.19%) |
Feb 02, 2021 | 25.68 | 25.68 | 25.57 | 25.57 | 1,567 | +0.27(+1.06%) |