Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.59 | 22.69 | 22.53 | 22.68 | 105,249 | +0.07(+0.32%) |
Apr 29, 2021 | 22.60 | 22.76 | 22.56 | 22.60 | 66,858 | +0.05(+0.24%) |
Apr 28, 2021 | 22.67 | 22.68 | 22.55 | 22.55 | 63,520 | -0.03(-0.12%) |
Apr 27, 2021 | 22.59 | 22.68 | 22.57 | 22.57 | 28,757 | -0.05(-0.24%) |
Apr 26, 2021 | 22.68 | 22.70 | 22.55 | 22.63 | 85,598 | +0.04(+0.16%) |
Apr 23, 2021 | 22.69 | 22.69 | 22.57 | 22.59 | 94,396 | +0.03(+0.12%) |
Apr 22, 2021 | 22.59 | 22.69 | 22.57 | 22.57 | 34,511 | -0.01(-0.06%) |
Apr 21, 2021 | 22.53 | 22.67 | 22.53 | 22.58 | 33,515 | +0.03(+0.12%) |
Apr 20, 2021 | 22.61 | 22.68 | 22.54 | 22.55 | 35,252 | -0.06(-0.28%) |
Apr 19, 2021 | 22.53 | 22.66 | 22.53 | 22.62 | 34,227 | +0.04(+0.16%) |
Apr 16, 2021 | 22.60 | 22.70 | 22.58 | 22.58 | 29,446 | -0.03(-0.12%) |
Apr 15, 2021 | 22.71 | 22.71 | 22.58 | 22.61 | 22,023 | +0.05(+0.24%) |
Apr 14, 2021 | 22.62 | 22.69 | 22.53 | 22.55 | 38,581 | -0.05(-0.24%) |
Apr 13, 2021 | 22.53 | 22.62 | 22.52 | 22.61 | 30,018 | +0.14(+0.61%) |
Apr 12, 2021 | 22.51 | 22.59 | 22.46 | 22.47 | 49,839 | -0.05(-0.24%) |
Apr 09, 2021 | 22.58 | 22.60 | 22.49 | 22.53 | 16,920 | -0.01(-0.04%) |
Apr 08, 2021 | 22.52 | 22.58 | 22.52 | 22.53 | 14,265 | +0.01(+0.06%) |
Apr 07, 2021 | 22.54 | 22.55 | 22.46 | 22.52 | 61,463 | -0.05(-0.22%) |
Apr 06, 2021 | 22.52 | 22.57 | 22.37 | 22.57 | 25,810 | +0.08(+0.36%) |
Apr 05, 2021 | 22.48 | 22.50 | 22.39 | 22.49 | 45,040 | +0.01(+0.04%) |
Apr 01, 2021 | 22.48 | 22.62 | 22.42 | 22.48 | 23,952 | +0.04(+0.16%) |
Mar 31, 2021 | 22.40 | 22.46 | 22.40 | 22.44 | 20,225 | +0.02(+0.08%) |
Mar 30, 2021 | 22.39 | 22.49 | 22.36 | 22.43 | 179,962 | +0.02(+0.08%) |
Mar 29, 2021 | 22.42 | 22.42 | 22.36 | 22.41 | 11,766 | -0.02(-0.08%) |
Mar 26, 2021 | 22.35 | 22.43 | 22.34 | 22.43 | 13,954 | +0.02(+0.08%) |
Mar 25, 2021 | 22.43 | 22.43 | 22.33 | 22.41 | 23,712 | -0.02(-0.08%) |
Mar 24, 2021 | 22.42 | 22.43 | 22.35 | 22.43 | 9,287 | +0.02(+0.08%) |
Mar 23, 2021 | 22.33 | 22.41 | 22.30 | 22.41 | 10,359 | +0.02(+0.08%) |
Mar 22, 2021 | 22.36 | 22.41 | 22.34 | 22.39 | 14,788 | +0.08(+0.37%) |
Mar 19, 2021 | 22.28 | 22.31 | 22.26 | 22.31 | 15,712 | +0.02(+0.08%) |
Mar 18, 2021 | 22.32 | 22.33 | 22.28 | 22.29 | 14,213 | -0.08(-0.35%) |
Mar 17, 2021 | 22.28 | 22.37 | 22.27 | 22.37 | 9,896 | -0.01(-0.04%) |
Mar 16, 2021 | 22.35 | 22.38 | 22.25 | 22.38 | 20,461 | +0.01(+0.06%) |
Mar 15, 2021 | 22.37 | 22.37 | 22.35 | 22.36 | 23,333 | -0.01(-0.06%) |
Mar 12, 2021 | 22.39 | 22.39 | 22.35 | 22.38 | 42,192 | -0.02(-0.08%) |
Mar 11, 2021 | 22.34 | 22.41 | 22.31 | 22.39 | 44,038 | +0.00(+0.00%) |
Mar 10, 2021 | 22.28 | 22.42 | 22.25 | 22.39 | 18,217 | +0.05(+0.20%) |
Mar 09, 2021 | 22.33 | 22.35 | 22.24 | 22.35 | 22,416 | +0.11(+0.50%) |
Mar 08, 2021 | 22.33 | 22.38 | 22.23 | 22.24 | 12,698 | -0.17(-0.78%) |
Mar 05, 2021 | 22.26 | 22.41 | 22.26 | 22.41 | 133,847 | +0.08(+0.37%) |
Mar 04, 2021 | 22.43 | 22.43 | 22.24 | 22.33 | 142,136 | -0.10(-0.45%) |
Mar 03, 2021 | 22.44 | 22.46 | 22.35 | 22.43 | 69,735 | +0.00(+0.00%) |
Mar 02, 2021 | 22.39 | 22.45 | 22.36 | 22.43 | 76,622 | +0.05(+0.20%) |
Mar 01, 2021 | 22.37 | 22.45 | 22.33 | 22.39 | 78,009 | +0.00(+0.00%) |
Feb 26, 2021 | 22.35 | 22.47 | 22.33 | 22.39 | 164,141 | +0.03(+0.12%) |
Feb 25, 2021 | 22.48 | 22.48 | 22.35 | 22.36 | 42,186 | -0.11(-0.49%) |
Feb 24, 2021 | 22.46 | 22.48 | 22.45 | 22.47 | 12,235 | -0.01(-0.04%) |
Feb 23, 2021 | 22.42 | 22.48 | 22.41 | 22.48 | 32,043 | +0.11(+0.49%) |
Feb 22, 2021 | 22.37 | 22.45 | 22.37 | 22.37 | 26,695 | -0.09(-0.38%) |
Feb 19, 2021 | 22.43 | 22.49 | 22.39 | 22.45 | 44,285 | +0.01(+0.03%) |
Feb 18, 2021 | 22.46 | 22.48 | 22.40 | 22.45 | 28,753 | -0.00(-0.01%) |
Feb 17, 2021 | 22.41 | 22.49 | 22.41 | 22.45 | 27,537 | -0.03(-0.13%) |
Feb 16, 2021 | 22.46 | 22.49 | 22.42 | 22.48 | 15,261 | -0.03(-0.11%) |
Feb 12, 2021 | 22.37 | 22.50 | 22.37 | 22.50 | 26,271 | +0.01(+0.06%) |
Feb 11, 2021 | 22.44 | 22.49 | 22.40 | 22.49 | 26,337 | -0.00(-0.01%) |
Feb 10, 2021 | 22.43 | 22.49 | 22.39 | 22.49 | 27,302 | +0.06(+0.26%) |
Feb 09, 2021 | 22.45 | 22.49 | 22.43 | 22.44 | 20,031 | -0.02(-0.08%) |
Feb 08, 2021 | 22.41 | 22.50 | 22.40 | 22.45 | 49,923 | -0.02(-0.10%) |
Feb 05, 2021 | 22.44 | 22.49 | 22.37 | 22.48 | 36,205 | +0.01(+0.06%) |
Feb 04, 2021 | 22.40 | 22.51 | 22.40 | 22.46 | 19,506 | +0.06(+0.26%) |
Feb 03, 2021 | 22.42 | 22.45 | 22.36 | 22.41 | 12,042 | -0.02(-0.07%) |
Feb 02, 2021 | 22.40 | 22.45 | 22.35 | 22.42 | 38,533 | -0.01(-0.04%) |