Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.82 | 23.01 | 21.75 | 21.97 | 147,411 | -1.37(-5.86%) |
Apr 29, 2021 | 22.98 | 23.39 | 22.98 | 23.33 | 70,767 | +0.37(+1.59%) |
Apr 28, 2021 | 22.63 | 23.07 | 21.53 | 22.97 | 105,580 | +0.59(+2.65%) |
Apr 27, 2021 | 21.73 | 22.46 | 21.51 | 22.38 | 74,983 | +0.71(+3.30%) |
Apr 26, 2021 | 21.86 | 21.86 | 21.34 | 21.66 | 35,005 | +0.07(+0.32%) |
Apr 23, 2021 | 21.60 | 21.83 | 21.48 | 21.59 | 17,909 | +0.10(+0.49%) |
Apr 22, 2021 | 21.78 | 21.98 | 21.31 | 21.49 | 32,436 | -0.19(-0.88%) |
Apr 21, 2021 | 21.01 | 21.89 | 21.01 | 21.68 | 60,853 | +0.57(+2.72%) |
Apr 20, 2021 | 21.58 | 21.58 | 20.64 | 21.11 | 43,641 | -0.37(-1.74%) |
Apr 19, 2021 | 22.34 | 22.34 | 21.08 | 21.48 | 45,303 | -0.26(-1.20%) |
Apr 16, 2021 | 21.78 | 21.86 | 21.20 | 21.74 | 32,949 | +0.04(+0.20%) |
Apr 15, 2021 | 21.70 | 21.72 | 21.31 | 21.70 | 33,032 | +0.13(+0.61%) |
Apr 14, 2021 | 21.83 | 21.94 | 21.45 | 21.57 | 17,692 | -0.17(-0.76%) |
Apr 13, 2021 | 22.79 | 22.79 | 21.40 | 21.73 | 29,606 | -0.22(-0.99%) |
Apr 12, 2021 | 21.71 | 22.13 | 21.34 | 21.95 | 29,242 | +0.33(+1.53%) |
Apr 09, 2021 | 21.82 | 21.93 | 21.32 | 21.62 | 24,913 | -0.19(-0.88%) |
Apr 08, 2021 | 21.59 | 22.07 | 20.99 | 21.81 | 46,789 | +0.23(+1.05%) |
Apr 07, 2021 | 21.04 | 21.82 | 21.04 | 21.58 | 81,521 | +0.01(+0.04%) |
Apr 06, 2021 | 21.93 | 22.30 | 21.38 | 21.58 | 50,542 | -0.27(-1.24%) |
Apr 05, 2021 | 22.65 | 22.71 | 20.69 | 21.85 | 159,934 | -0.80(-3.54%) |
Apr 01, 2021 | 22.37 | 22.69 | 22.25 | 22.65 | 31,457 | +0.51(+2.28%) |
Mar 31, 2021 | 22.21 | 23.00 | 21.92 | 22.14 | 135,355 | +0.10(+0.43%) |
Mar 30, 2021 | 21.10 | 22.59 | 20.86 | 22.05 | 90,242 | +0.95(+4.50%) |
Mar 29, 2021 | 21.94 | 21.94 | 20.90 | 21.10 | 84,954 | -0.43(-1.98%) |
Mar 26, 2021 | 21.28 | 21.52 | 20.90 | 21.52 | 32,834 | +0.64(+3.04%) |
Mar 25, 2021 | 20.30 | 21.20 | 20.21 | 20.89 | 50,376 | +0.21(+1.01%) |
Mar 24, 2021 | 21.04 | 21.87 | 20.64 | 20.68 | 58,725 | -0.35(-1.66%) |
Mar 23, 2021 | 23.26 | 23.26 | 20.92 | 21.03 | 172,991 | -2.46(-10.49%) |
Mar 22, 2021 | 24.56 | 25.55 | 23.26 | 23.49 | 124,805 | -1.07(-4.36%) |
Mar 19, 2021 | 22.38 | 24.59 | 21.99 | 24.56 | 311,011 | +2.31(+10.37%) |
Mar 18, 2021 | 22.44 | 23.00 | 21.80 | 22.25 | 103,747 | -0.28(-1.24%) |
Mar 17, 2021 | 22.44 | 22.86 | 21.78 | 22.53 | 49,404 | +0.08(+0.35%) |
Mar 16, 2021 | 22.86 | 22.86 | 21.98 | 22.46 | 59,937 | -0.20(-0.88%) |
Mar 15, 2021 | 23.08 | 23.08 | 22.30 | 22.66 | 62,928 | -0.43(-1.85%) |
Mar 12, 2021 | 22.21 | 23.29 | 21.98 | 23.08 | 152,807 | +0.85(+3.84%) |
Mar 11, 2021 | 22.25 | 22.54 | 21.24 | 22.23 | 154,430 | +0.10(+0.47%) |
Mar 10, 2021 | 21.87 | 22.39 | 21.76 | 22.12 | 40,935 | +0.09(+0.40%) |
Mar 09, 2021 | 22.39 | 22.39 | 21.89 | 22.04 | 31,943 | -0.08(-0.35%) |
Mar 08, 2021 | 22.04 | 22.39 | 21.85 | 22.12 | 34,965 | +0.39(+1.80%) |
Mar 05, 2021 | 21.16 | 21.90 | 20.50 | 21.72 | 45,578 | +0.80(+3.83%) |
Mar 04, 2021 | 21.25 | 21.88 | 20.39 | 20.92 | 54,313 | -0.39(-1.84%) |
Mar 03, 2021 | 21.40 | 21.71 | 20.91 | 21.31 | 69,733 | -0.09(-0.41%) |
Mar 02, 2021 | 22.32 | 22.34 | 20.67 | 21.40 | 53,444 | -0.72(-3.27%) |
Mar 01, 2021 | 21.51 | 22.64 | 21.17 | 22.12 | 72,042 | +1.38(+6.63%) |
Feb 26, 2021 | 19.86 | 22.04 | 19.84 | 20.75 | 74,165 | +0.89(+4.47%) |
Feb 25, 2021 | 20.99 | 21.33 | 19.83 | 19.86 | 39,378 | -1.12(-5.35%) |
Feb 24, 2021 | 20.24 | 21.12 | 20.03 | 20.98 | 65,063 | +1.10(+5.52%) |
Feb 23, 2021 | 20.23 | 20.50 | 19.47 | 19.89 | 90,901 | -0.89(-4.28%) |
Feb 22, 2021 | 21.69 | 21.98 | 20.77 | 20.77 | 41,316 | -1.11(-5.09%) |
Feb 19, 2021 | 22.12 | 22.57 | 21.34 | 21.89 | 26,520 | -0.17(-0.75%) |
Feb 18, 2021 | 22.31 | 22.52 | 21.97 | 22.05 | 53,388 | -0.25(-1.13%) |
Feb 17, 2021 | 22.65 | 22.79 | 21.10 | 22.31 | 94,140 | +0.09(+0.39%) |
Feb 16, 2021 | 22.77 | 22.77 | 21.80 | 22.22 | 39,767 | -0.39(-1.73%) |
Feb 12, 2021 | 22.52 | 22.80 | 22.35 | 22.61 | 27,898 | -0.10(-0.46%) |
Feb 11, 2021 | 23.53 | 23.61 | 22.44 | 22.72 | 37,033 | -0.59(-2.54%) |
Feb 10, 2021 | 23.58 | 23.67 | 23.00 | 23.31 | 35,579 | +0.03(+0.11%) |
Feb 09, 2021 | 22.78 | 23.75 | 22.78 | 23.28 | 66,015 | +0.58(+2.56%) |
Feb 08, 2021 | 22.63 | 22.94 | 22.38 | 22.70 | 44,509 | +0.36(+1.59%) |
Feb 05, 2021 | 22.13 | 22.46 | 21.98 | 22.35 | 41,945 | +0.45(+2.06%) |
Feb 04, 2021 | 21.30 | 22.09 | 20.65 | 21.89 | 37,208 | +0.65(+3.06%) |
Feb 03, 2021 | 21.30 | 21.58 | 20.65 | 21.24 | 40,235 | -0.03(-0.12%) |
Feb 02, 2021 | 21.30 | 21.69 | 20.53 | 21.27 | 47,670 | +0.13(+0.62%) |