Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.99 | 23.16 | 22.96 | 23.03 | 87,767 | +0.06(+0.24%) |
Apr 29, 2021 | 23.16 | 23.27 | 22.93 | 22.98 | 49,574 | +0.06(+0.28%) |
Apr 28, 2021 | 22.95 | 23.16 | 22.91 | 22.91 | 45,193 | -0.03(-0.14%) |
Apr 27, 2021 | 22.83 | 22.95 | 22.83 | 22.95 | 59,495 | +0.10(+0.42%) |
Apr 26, 2021 | 22.83 | 22.94 | 22.72 | 22.85 | 35,467 | +0.04(+0.17%) |
Apr 23, 2021 | 22.58 | 22.90 | 22.56 | 22.81 | 31,676 | +0.25(+1.10%) |
Apr 22, 2021 | 22.65 | 22.74 | 22.54 | 22.56 | 40,551 | +0.03(+0.12%) |
Apr 21, 2021 | 22.25 | 22.61 | 22.25 | 22.54 | 34,896 | +0.24(+1.07%) |
Apr 20, 2021 | 22.61 | 22.62 | 22.29 | 22.30 | 58,627 | -0.21(-0.95%) |
Apr 19, 2021 | 22.47 | 22.66 | 22.47 | 22.51 | 84,221 | +0.06(+0.25%) |
Apr 16, 2021 | 22.53 | 22.76 | 22.41 | 22.46 | 57,506 | +0.01(+0.04%) |
Apr 15, 2021 | 22.39 | 22.50 | 22.31 | 22.45 | 37,413 | +0.14(+0.64%) |
Apr 14, 2021 | 22.23 | 22.35 | 22.22 | 22.31 | 51,028 | +0.07(+0.32%) |
Apr 13, 2021 | 22.11 | 22.25 | 22.11 | 22.24 | 45,660 | +0.17(+0.79%) |
Apr 12, 2021 | 22.28 | 22.36 | 22.04 | 22.06 | 74,699 | -0.26(-1.17%) |
Apr 09, 2021 | 22.10 | 22.32 | 21.97 | 22.32 | 113,629 | +0.29(+1.33%) |
Apr 08, 2021 | 21.85 | 22.08 | 21.81 | 22.03 | 98,976 | +0.21(+0.98%) |
Apr 07, 2021 | 21.54 | 21.85 | 21.50 | 21.81 | 114,690 | +0.29(+1.33%) |
Apr 06, 2021 | 21.54 | 21.56 | 21.46 | 21.53 | 90,257 | +0.06(+0.26%) |
Apr 05, 2021 | 21.08 | 21.56 | 21.06 | 21.47 | 175,883 | +0.44(+2.08%) |
Apr 01, 2021 | 20.95 | 21.14 | 20.90 | 21.04 | 74,997 | +0.16(+0.76%) |
Mar 31, 2021 | 20.85 | 20.96 | 20.75 | 20.88 | 68,880 | +0.06(+0.27%) |
Mar 30, 2021 | 20.78 | 20.85 | 20.74 | 20.82 | 60,187 | +0.01(+0.04%) |
Mar 29, 2021 | 20.76 | 20.82 | 20.63 | 20.81 | 98,434 | +0.05(+0.23%) |
Mar 26, 2021 | 20.66 | 20.77 | 20.62 | 20.77 | 104,065 | +0.17(+0.85%) |
Mar 25, 2021 | 20.55 | 20.80 | 20.51 | 20.59 | 129,517 | +0.04(+0.19%) |
Mar 24, 2021 | 20.64 | 20.73 | 20.55 | 20.55 | 232,324 | +0.08(+0.39%) |
Mar 23, 2021 | 20.54 | 20.62 | 20.47 | 20.47 | 65,829 | -0.14(-0.68%) |
Mar 22, 2021 | 20.50 | 20.64 | 20.50 | 20.61 | 60,279 | +0.12(+0.58%) |
Mar 19, 2021 | 20.34 | 20.55 | 20.19 | 20.49 | 30,619 | +0.17(+0.86%) |
Mar 18, 2021 | 20.68 | 20.68 | 20.30 | 20.32 | 58,246 | -0.31(-1.49%) |
Mar 17, 2021 | 20.67 | 20.68 | 20.46 | 20.63 | 53,663 | -0.06(-0.27%) |
Mar 16, 2021 | 20.49 | 20.69 | 20.47 | 20.68 | 84,185 | +0.22(+1.08%) |
Mar 15, 2021 | 20.41 | 20.49 | 20.34 | 20.46 | 49,261 | +0.06(+0.27%) |
Mar 12, 2021 | 20.41 | 20.49 | 20.27 | 20.41 | 41,627 | -0.01(-0.04%) |
Mar 11, 2021 | 20.43 | 20.55 | 20.33 | 20.41 | 61,088 | +0.17(+0.82%) |
Mar 10, 2021 | 20.27 | 20.41 | 20.23 | 20.25 | 70,796 | +0.06(+0.27%) |
Mar 09, 2021 | 20.05 | 20.36 | 20.05 | 20.19 | 51,768 | +0.29(+1.47%) |
Mar 08, 2021 | 19.90 | 20.07 | 19.89 | 19.90 | 71,161 | -0.05(-0.24%) |
Mar 05, 2021 | 19.74 | 19.98 | 19.58 | 19.95 | 63,516 | +0.25(+1.24%) |
Mar 04, 2021 | 20.04 | 20.19 | 19.29 | 19.70 | 116,606 | -0.43(-2.16%) |
Mar 03, 2021 | 20.24 | 20.34 | 20.11 | 20.14 | 62,958 | -0.21(-1.01%) |
Mar 02, 2021 | 20.34 | 20.44 | 20.33 | 20.34 | 39,030 | +0.00(+0.00%) |
Mar 01, 2021 | 19.94 | 20.45 | 19.94 | 20.34 | 42,625 | +0.47(+2.35%) |
Feb 26, 2021 | 20.07 | 20.54 | 19.85 | 19.88 | 53,267 | -0.18(-0.91%) |
Feb 25, 2021 | 20.40 | 20.44 | 20.01 | 20.06 | 66,082 | -0.37(-1.82%) |
Feb 24, 2021 | 20.24 | 20.48 | 20.16 | 20.43 | 37,178 | +0.21(+1.02%) |
Feb 23, 2021 | 20.33 | 20.45 | 20.10 | 20.23 | 38,631 | -0.06(-0.27%) |
Feb 22, 2021 | 20.34 | 20.40 | 20.28 | 20.28 | 83,735 | -0.11(-0.54%) |
Feb 19, 2021 | 20.41 | 20.47 | 20.39 | 20.39 | 108,686 | +0.03(+0.16%) |
Feb 18, 2021 | 20.49 | 20.56 | 20.32 | 20.36 | 122,374 | -0.20(-0.99%) |
Feb 17, 2021 | 20.55 | 20.61 | 20.49 | 20.56 | 44,710 | -0.05(-0.23%) |
Feb 16, 2021 | 20.59 | 20.77 | 20.45 | 20.61 | 67,473 | +0.12(+0.58%) |
Feb 12, 2021 | 20.46 | 20.55 | 20.36 | 20.49 | 34,730 | +0.07(+0.35%) |
Feb 11, 2021 | 20.42 | 20.51 | 20.30 | 20.42 | 32,606 | +0.05(+0.23%) |
Feb 10, 2021 | 20.34 | 20.43 | 20.32 | 20.37 | 52,956 | +0.02(+0.12%) |
Feb 09, 2021 | 20.30 | 20.36 | 20.26 | 20.35 | 29,095 | +0.11(+0.54%) |
Feb 08, 2021 | 20.25 | 20.25 | 20.16 | 20.24 | 52,988 | +0.07(+0.35%) |
Feb 05, 2021 | 20.09 | 20.21 | 20.05 | 20.17 | 28,115 | +0.09(+0.43%) |
Feb 04, 2021 | 20.14 | 20.14 | 19.98 | 20.08 | 92,028 | +0.01(+0.06%) |
Feb 03, 2021 | 20.03 | 20.16 | 19.95 | 20.07 | 41,351 | +0.11(+0.53%) |
Feb 02, 2021 | 19.77 | 20.11 | 19.77 | 19.97 | 30,771 | +0.35(+1.80%) |