Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.46 | 23.46 | 22.99 | 22.99 | 82,045 | -0.47(-1.99%) |
Apr 29, 2021 | 23.34 | 23.47 | 23.34 | 23.46 | 13,152 | -0.01(-0.03%) |
Apr 28, 2021 | 23.47 | 23.48 | 23.41 | 23.47 | 30,766 | +0.00(+0.00%) |
Apr 27, 2021 | 23.49 | 23.49 | 23.41 | 23.47 | 11,419 | -0.02(-0.07%) |
Apr 26, 2021 | 23.33 | 23.49 | 23.32 | 23.48 | 25,485 | +0.14(+0.60%) |
Apr 23, 2021 | 23.18 | 23.39 | 23.16 | 23.34 | 20,877 | +0.17(+0.74%) |
Apr 22, 2021 | 23.16 | 23.25 | 23.11 | 23.17 | 29,829 | +0.05(+0.21%) |
Apr 21, 2021 | 23.02 | 23.26 | 23.02 | 23.12 | 25,276 | -0.03(-0.14%) |
Apr 20, 2021 | 23.05 | 23.16 | 22.96 | 23.15 | 17,479 | -0.01(-0.04%) |
Apr 19, 2021 | 23.20 | 23.20 | 23.03 | 23.16 | 13,934 | -0.09(-0.39%) |
Apr 16, 2021 | 23.33 | 23.44 | 23.02 | 23.25 | 47,249 | -0.09(-0.39%) |
Apr 15, 2021 | 23.24 | 23.40 | 23.17 | 23.34 | 37,147 | +0.11(+0.46%) |
Apr 14, 2021 | 23.18 | 23.34 | 23.12 | 23.24 | 27,148 | +0.02(+0.11%) |
Apr 13, 2021 | 23.21 | 23.30 | 23.11 | 23.21 | 27,343 | +0.03(+0.14%) |
Apr 12, 2021 | 23.14 | 23.25 | 23.14 | 23.18 | 10,624 | +0.01(+0.04%) |
Apr 09, 2021 | 23.22 | 23.22 | 23.11 | 23.17 | 13,918 | -0.02(-0.11%) |
Apr 08, 2021 | 23.34 | 23.34 | 23.17 | 23.20 | 19,820 | +0.03(+0.14%) |
Apr 07, 2021 | 23.43 | 23.51 | 23.15 | 23.16 | 41,883 | -0.24(-1.01%) |
Apr 06, 2021 | 23.46 | 23.50 | 23.28 | 23.40 | 32,127 | +0.05(+0.19%) |
Apr 05, 2021 | 23.22 | 23.47 | 23.22 | 23.36 | 55,474 | +0.15(+0.65%) |
Apr 01, 2021 | 22.97 | 23.30 | 22.97 | 23.20 | 45,784 | +0.35(+1.54%) |
Mar 31, 2021 | 22.84 | 23.02 | 22.80 | 22.85 | 48,893 | -0.02(-0.07%) |
Mar 30, 2021 | 22.56 | 22.87 | 22.53 | 22.87 | 32,728 | +0.18(+0.79%) |
Mar 29, 2021 | 22.74 | 22.74 | 22.53 | 22.69 | 21,235 | -0.04(-0.18%) |
Mar 26, 2021 | 22.58 | 22.73 | 22.55 | 22.73 | 16,360 | +0.03(+0.14%) |
Mar 25, 2021 | 22.75 | 22.75 | 22.63 | 22.70 | 26,960 | -0.02(-0.11%) |
Mar 24, 2021 | 22.65 | 22.75 | 22.58 | 22.72 | 27,571 | +0.20(+0.91%) |
Mar 23, 2021 | 22.52 | 22.64 | 22.43 | 22.52 | 13,648 | +0.07(+0.29%) |
Mar 22, 2021 | 22.41 | 22.56 | 22.38 | 22.45 | 27,076 | -0.07(-0.29%) |
Mar 19, 2021 | 22.38 | 22.54 | 22.29 | 22.52 | 12,453 | +0.27(+1.22%) |
Mar 18, 2021 | 22.57 | 22.58 | 22.24 | 22.25 | 35,508 | -0.34(-1.49%) |
Mar 17, 2021 | 22.57 | 22.70 | 22.56 | 22.58 | 18,739 | -0.07(-0.29%) |
Mar 16, 2021 | 22.65 | 22.65 | 22.56 | 22.65 | 13,211 | -0.03(-0.14%) |
Mar 15, 2021 | 22.40 | 22.69 | 22.40 | 22.68 | 30,443 | +0.16(+0.69%) |
Mar 12, 2021 | 22.57 | 22.59 | 22.35 | 22.52 | 23,197 | -0.12(-0.54%) |
Mar 11, 2021 | 22.55 | 22.65 | 22.50 | 22.65 | 52,737 | +0.18(+0.80%) |
Mar 10, 2021 | 22.56 | 22.60 | 22.43 | 22.47 | 33,787 | -0.05(-0.22%) |
Mar 09, 2021 | 22.45 | 22.64 | 22.32 | 22.52 | 74,917 | +0.34(+1.52%) |
Mar 08, 2021 | 22.11 | 22.18 | 21.99 | 22.18 | 43,007 | +0.14(+0.62%) |
Mar 05, 2021 | 21.86 | 22.10 | 21.81 | 22.04 | 53,069 | +0.19(+0.85%) |
Mar 04, 2021 | 21.99 | 22.10 | 21.82 | 21.86 | 31,261 | -0.08(-0.37%) |
Mar 03, 2021 | 21.90 | 21.96 | 21.81 | 21.94 | 33,521 | +0.01(+0.04%) |
Mar 02, 2021 | 21.83 | 21.99 | 21.78 | 21.93 | 32,091 | +0.10(+0.48%) |
Mar 01, 2021 | 21.74 | 21.96 | 21.74 | 21.82 | 20,114 | +0.07(+0.33%) |
Feb 26, 2021 | 21.60 | 21.87 | 21.41 | 21.75 | 41,165 | +0.15(+0.67%) |
Feb 25, 2021 | 21.92 | 21.92 | 21.45 | 21.61 | 88,736 | -0.24(-1.11%) |
Feb 24, 2021 | 21.80 | 21.85 | 21.65 | 21.85 | 49,271 | +0.02(+0.11%) |
Feb 23, 2021 | 21.99 | 21.99 | 21.80 | 21.82 | 44,626 | -0.16(-0.73%) |
Feb 22, 2021 | 21.81 | 22.01 | 21.81 | 21.99 | 28,980 | +0.10(+0.44%) |
Feb 19, 2021 | 21.90 | 21.99 | 21.86 | 21.89 | 41,289 | -0.07(-0.33%) |
Feb 18, 2021 | 21.88 | 21.96 | 21.78 | 21.96 | 77,323 | -0.03(-0.15%) |
Feb 17, 2021 | 22.06 | 22.06 | 21.89 | 21.99 | 25,848 | +0.10(+0.44%) |
Feb 16, 2021 | 21.94 | 22.05 | 21.82 | 21.90 | 40,633 | -0.08(-0.37%) |
Feb 12, 2021 | 22.03 | 22.08 | 21.86 | 21.98 | 50,589 | -0.13(-0.58%) |
Feb 11, 2021 | 22.30 | 22.31 | 22.05 | 22.11 | 26,063 | -0.17(-0.76%) |
Feb 10, 2021 | 22.38 | 22.43 | 22.24 | 22.28 | 37,264 | -0.14(-0.61%) |
Feb 09, 2021 | 22.33 | 22.44 | 22.33 | 22.41 | 5,263 | +0.14(+0.62%) |
Feb 08, 2021 | 22.40 | 22.40 | 22.24 | 22.27 | 11,390 | -0.06(-0.26%) |
Feb 05, 2021 | 22.44 | 22.44 | 22.24 | 22.33 | 35,214 | +0.00(+0.00%) |
Feb 04, 2021 | 22.19 | 22.49 | 22.16 | 22.33 | 20,527 | +0.19(+0.87%) |
Feb 03, 2021 | 22.36 | 22.54 | 22.09 | 22.14 | 32,284 | -0.39(-1.72%) |
Feb 02, 2021 | 22.32 | 22.57 | 22.30 | 22.53 | 37,323 | +0.20(+0.90%) |