Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.23 | 24.32 | 24.12 | 24.32 | 17,786 | +0.03(+0.10%) |
Apr 29, 2021 | 24.29 | 24.30 | 24.16 | 24.29 | 20,555 | -0.01(-0.03%) |
Apr 28, 2021 | 24.29 | 24.42 | 24.25 | 24.30 | 24,158 | -0.01(-0.05%) |
Apr 27, 2021 | 24.50 | 24.50 | 24.21 | 24.32 | 16,910 | +0.08(+0.33%) |
Apr 26, 2021 | 23.99 | 24.24 | 23.91 | 24.24 | 36,497 | +0.31(+1.30%) |
Apr 23, 2021 | 23.88 | 23.93 | 23.83 | 23.93 | 17,308 | +0.09(+0.39%) |
Apr 22, 2021 | 23.71 | 23.83 | 23.71 | 23.83 | 18,202 | +0.18(+0.74%) |
Apr 21, 2021 | 23.51 | 23.70 | 23.47 | 23.66 | 9,800 | +0.05(+0.21%) |
Apr 20, 2021 | 23.67 | 23.72 | 23.50 | 23.61 | 13,164 | +0.04(+0.18%) |
Apr 19, 2021 | 23.62 | 23.62 | 23.51 | 23.57 | 11,792 | +0.09(+0.39%) |
Apr 16, 2021 | 23.57 | 23.57 | 23.46 | 23.47 | 11,459 | -0.02(-0.07%) |
Apr 15, 2021 | 23.29 | 23.49 | 23.29 | 23.49 | 12,001 | +0.23(+1.01%) |
Apr 14, 2021 | 22.99 | 23.32 | 22.99 | 23.26 | 4,080 | +0.33(+1.42%) |
Apr 13, 2021 | 22.79 | 22.95 | 22.79 | 22.93 | 11,346 | +0.18(+0.81%) |
Apr 12, 2021 | 23.04 | 23.04 | 22.67 | 22.74 | 15,368 | -0.12(-0.51%) |
Apr 09, 2021 | 22.95 | 22.95 | 22.84 | 22.86 | 17,189 | -0.08(-0.33%) |
Apr 08, 2021 | 22.86 | 22.99 | 22.86 | 22.94 | 12,952 | +0.10(+0.44%) |
Apr 07, 2021 | 22.76 | 22.84 | 22.69 | 22.84 | 21,267 | +0.11(+0.46%) |
Apr 06, 2021 | 22.84 | 22.90 | 22.73 | 22.73 | 14,258 | +0.08(+0.35%) |
Apr 05, 2021 | 22.72 | 22.77 | 22.50 | 22.65 | 8,212 | -0.10(-0.44%) |
Apr 01, 2021 | 22.71 | 22.76 | 22.58 | 22.75 | 4,655 | +0.19(+0.85%) |
Mar 31, 2021 | 22.32 | 22.67 | 22.32 | 22.56 | 11,803 | +0.29(+1.30%) |
Mar 30, 2021 | 22.38 | 22.38 | 22.26 | 22.27 | 2,604 | -0.31(-1.39%) |
Mar 29, 2021 | 22.74 | 22.74 | 22.46 | 22.59 | 5,033 | -0.06(-0.24%) |
Mar 26, 2021 | 22.59 | 22.67 | 22.59 | 22.64 | 4,297 | +0.25(+1.11%) |
Mar 25, 2021 | 22.41 | 22.43 | 22.26 | 22.39 | 16,364 | -0.16(-0.71%) |
Mar 24, 2021 | 22.49 | 22.67 | 22.49 | 22.55 | 6,600 | +0.22(+0.98%) |
Mar 23, 2021 | 22.52 | 22.61 | 22.28 | 22.33 | 20,393 | -0.45(-1.96%) |
Mar 22, 2021 | 22.79 | 22.79 | 22.70 | 22.78 | 4,451 | +0.02(+0.08%) |
Mar 19, 2021 | 22.44 | 22.77 | 22.44 | 22.76 | 3,461 | +0.32(+1.42%) |
Mar 18, 2021 | 22.95 | 22.95 | 22.43 | 22.44 | 16,738 | -0.69(-2.99%) |
Mar 17, 2021 | 23.05 | 23.16 | 23.03 | 23.13 | 2,328 | +0.01(+0.05%) |
Mar 16, 2021 | 23.12 | 23.15 | 23.01 | 23.12 | 9,548 | -0.11(-0.47%) |
Mar 15, 2021 | 23.20 | 23.23 | 23.09 | 23.23 | 37,363 | +0.07(+0.29%) |
Mar 12, 2021 | 23.16 | 23.23 | 23.14 | 23.16 | 5,013 | -0.12(-0.50%) |
Mar 11, 2021 | 23.22 | 23.31 | 23.12 | 23.28 | 15,705 | +0.19(+0.83%) |
Mar 10, 2021 | 23.01 | 23.09 | 22.95 | 23.09 | 7,266 | +0.05(+0.22%) |
Mar 09, 2021 | 23.07 | 23.07 | 22.96 | 23.04 | 6,607 | +0.08(+0.33%) |
Mar 08, 2021 | 23.10 | 23.10 | 22.95 | 22.96 | 8,620 | -0.21(-0.90%) |
Mar 05, 2021 | 23.05 | 23.17 | 23.00 | 23.17 | 8,952 | +0.39(+1.69%) |
Mar 04, 2021 | 22.82 | 23.07 | 22.69 | 22.79 | 15,292 | -0.04(-0.18%) |
Mar 03, 2021 | 22.91 | 22.91 | 22.78 | 22.83 | 19,191 | -0.08(-0.37%) |
Mar 02, 2021 | 22.84 | 23.04 | 22.84 | 22.91 | 11,646 | +0.08(+0.33%) |
Mar 01, 2021 | 23.25 | 23.25 | 22.75 | 22.84 | 33,176 | -0.14(-0.62%) |
Feb 26, 2021 | 23.26 | 23.26 | 22.93 | 22.98 | 27,813 | -0.38(-1.61%) |
Feb 25, 2021 | 23.52 | 23.52 | 23.35 | 23.35 | 11,217 | -0.26(-1.10%) |
Feb 24, 2021 | 23.45 | 23.62 | 23.37 | 23.62 | 29,723 | +0.24(+1.04%) |
Feb 23, 2021 | 23.46 | 23.46 | 23.21 | 23.37 | 20,093 | +0.10(+0.43%) |
Feb 22, 2021 | 23.01 | 23.33 | 23.01 | 23.27 | 24,829 | +0.35(+1.54%) |
Feb 19, 2021 | 23.04 | 23.11 | 22.89 | 22.92 | 16,592 | +0.07(+0.29%) |
Feb 18, 2021 | 23.31 | 23.31 | 22.85 | 22.85 | 23,034 | -0.07(-0.29%) |
Feb 17, 2021 | 22.77 | 22.93 | 22.73 | 22.92 | 15,115 | +0.00(+0.00%) |
Feb 16, 2021 | 22.86 | 22.92 | 22.74 | 22.92 | 17,743 | +0.24(+1.07%) |
Feb 12, 2021 | 22.54 | 22.68 | 22.50 | 22.68 | 6,446 | +0.16(+0.71%) |
Feb 11, 2021 | 22.64 | 22.64 | 22.45 | 22.52 | 27,104 | -0.02(-0.07%) |
Feb 10, 2021 | 22.67 | 22.67 | 22.46 | 22.53 | 13,371 | -0.10(-0.44%) |
Feb 09, 2021 | 22.59 | 22.64 | 22.45 | 22.64 | 13,395 | +0.11(+0.48%) |
Feb 08, 2021 | 22.48 | 22.53 | 22.38 | 22.53 | 15,229 | +0.22(+0.98%) |
Feb 05, 2021 | 22.18 | 22.38 | 22.18 | 22.31 | 18,979 | +0.18(+0.79%) |
Feb 04, 2021 | 21.99 | 22.25 | 21.88 | 22.13 | 21,786 | +0.09(+0.42%) |
Feb 03, 2021 | 21.94 | 22.07 | 21.94 | 22.04 | 3,003 | +0.15(+0.67%) |
Feb 02, 2021 | 22.05 | 22.05 | 21.88 | 21.89 | 26,099 | -0.09(-0.40%) |