Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.42 | 23.42 | 22.95 | 22.95 | 82,187 | -0.47(-1.99%) |
Apr 29, 2021 | 23.30 | 23.43 | 23.29 | 23.42 | 13,175 | -0.01(-0.04%) |
Apr 28, 2021 | 23.43 | 23.44 | 23.37 | 23.43 | 30,820 | +0.00(+0.00%) |
Apr 27, 2021 | 23.45 | 23.45 | 23.37 | 23.43 | 11,438 | -0.02(-0.07%) |
Apr 26, 2021 | 23.29 | 23.45 | 23.28 | 23.44 | 25,529 | +0.14(+0.60%) |
Apr 23, 2021 | 23.14 | 23.35 | 23.12 | 23.30 | 20,913 | +0.17(+0.74%) |
Apr 22, 2021 | 23.12 | 23.20 | 23.07 | 23.13 | 29,880 | +0.05(+0.21%) |
Apr 21, 2021 | 22.98 | 23.22 | 22.98 | 23.08 | 25,320 | -0.03(-0.14%) |
Apr 20, 2021 | 23.01 | 23.12 | 22.92 | 23.11 | 17,510 | -0.01(-0.04%) |
Apr 19, 2021 | 23.16 | 23.16 | 22.99 | 23.12 | 13,958 | -0.09(-0.39%) |
Apr 16, 2021 | 23.29 | 23.40 | 22.98 | 23.21 | 47,330 | -0.09(-0.39%) |
Apr 15, 2021 | 23.20 | 23.36 | 23.13 | 23.30 | 37,211 | +0.11(+0.46%) |
Apr 14, 2021 | 23.14 | 23.30 | 23.08 | 23.20 | 27,195 | +0.02(+0.11%) |
Apr 13, 2021 | 23.17 | 23.26 | 23.07 | 23.17 | 27,390 | +0.03(+0.14%) |
Apr 12, 2021 | 23.10 | 23.21 | 23.10 | 23.14 | 10,642 | +0.01(+0.04%) |
Apr 09, 2021 | 23.18 | 23.18 | 23.07 | 23.13 | 13,942 | -0.02(-0.11%) |
Apr 08, 2021 | 23.29 | 23.29 | 23.13 | 23.16 | 19,854 | +0.03(+0.14%) |
Apr 07, 2021 | 23.38 | 23.47 | 23.11 | 23.12 | 41,955 | -0.24(-1.02%) |
Apr 06, 2021 | 23.42 | 23.46 | 23.24 | 23.36 | 32,182 | +0.04(+0.19%) |
Apr 05, 2021 | 23.18 | 23.43 | 23.18 | 23.32 | 55,570 | +0.15(+0.65%) |
Apr 01, 2021 | 22.93 | 23.26 | 22.93 | 23.16 | 45,863 | +0.35(+1.54%) |
Mar 31, 2021 | 22.80 | 22.98 | 22.76 | 22.81 | 48,978 | -0.02(-0.07%) |
Mar 30, 2021 | 22.52 | 22.83 | 22.50 | 22.83 | 32,785 | +0.18(+0.79%) |
Mar 29, 2021 | 22.70 | 22.70 | 22.49 | 22.65 | 21,272 | -0.04(-0.18%) |
Mar 26, 2021 | 22.54 | 22.69 | 22.51 | 22.69 | 16,388 | +0.03(+0.14%) |
Mar 25, 2021 | 22.71 | 22.71 | 22.59 | 22.66 | 27,006 | -0.02(-0.11%) |
Mar 24, 2021 | 22.61 | 22.71 | 22.55 | 22.68 | 27,619 | +0.20(+0.91%) |
Mar 23, 2021 | 22.49 | 22.60 | 22.39 | 22.48 | 13,672 | +0.07(+0.29%) |
Mar 22, 2021 | 22.37 | 22.52 | 22.35 | 22.41 | 27,122 | -0.07(-0.29%) |
Mar 19, 2021 | 22.35 | 22.50 | 22.25 | 22.48 | 12,474 | +0.27(+1.21%) |
Mar 18, 2021 | 22.53 | 22.54 | 22.20 | 22.21 | 35,570 | -0.34(-1.49%) |
Mar 17, 2021 | 22.53 | 22.67 | 22.52 | 22.54 | 18,772 | -0.07(-0.29%) |
Mar 16, 2021 | 22.61 | 22.61 | 22.52 | 22.61 | 13,234 | -0.03(-0.14%) |
Mar 15, 2021 | 22.36 | 22.65 | 22.36 | 22.64 | 30,496 | +0.16(+0.69%) |
Mar 12, 2021 | 22.53 | 22.55 | 22.31 | 22.49 | 23,237 | -0.12(-0.54%) |
Mar 11, 2021 | 22.51 | 22.61 | 22.46 | 22.61 | 52,828 | +0.18(+0.80%) |
Mar 10, 2021 | 22.52 | 22.56 | 22.39 | 22.43 | 33,845 | -0.05(-0.22%) |
Mar 09, 2021 | 22.41 | 22.60 | 22.28 | 22.48 | 75,047 | +0.34(+1.52%) |
Mar 08, 2021 | 22.07 | 22.14 | 21.95 | 22.14 | 43,081 | +0.14(+0.62%) |
Mar 05, 2021 | 21.82 | 22.06 | 21.77 | 22.00 | 53,160 | +0.19(+0.85%) |
Mar 04, 2021 | 21.95 | 22.06 | 21.78 | 21.82 | 31,315 | -0.08(-0.37%) |
Mar 03, 2021 | 21.86 | 21.92 | 21.77 | 21.90 | 33,579 | +0.01(+0.04%) |
Mar 02, 2021 | 21.79 | 21.95 | 21.75 | 21.89 | 32,147 | +0.10(+0.48%) |
Mar 01, 2021 | 21.70 | 21.92 | 21.70 | 21.79 | 20,148 | +0.07(+0.33%) |
Feb 26, 2021 | 21.56 | 21.83 | 21.38 | 21.71 | 41,236 | +0.14(+0.67%) |
Feb 25, 2021 | 21.88 | 21.88 | 21.42 | 21.57 | 88,890 | -0.24(-1.11%) |
Feb 24, 2021 | 21.76 | 21.81 | 21.62 | 21.81 | 49,356 | +0.02(+0.11%) |
Feb 23, 2021 | 21.96 | 21.96 | 21.76 | 21.79 | 44,703 | -0.16(-0.73%) |
Feb 22, 2021 | 21.77 | 21.97 | 21.77 | 21.95 | 29,031 | +0.10(+0.44%) |
Feb 19, 2021 | 21.86 | 21.95 | 21.82 | 21.85 | 41,361 | -0.07(-0.33%) |
Feb 18, 2021 | 21.84 | 21.92 | 21.74 | 21.92 | 77,457 | -0.03(-0.15%) |
Feb 17, 2021 | 22.02 | 22.02 | 21.85 | 21.96 | 25,893 | +0.10(+0.44%) |
Feb 16, 2021 | 21.90 | 22.01 | 21.79 | 21.86 | 40,704 | -0.08(-0.37%) |
Feb 12, 2021 | 21.99 | 22.04 | 21.83 | 21.94 | 50,676 | -0.13(-0.58%) |
Feb 11, 2021 | 22.26 | 22.27 | 22.01 | 22.07 | 26,108 | -0.17(-0.76%) |
Feb 10, 2021 | 22.34 | 22.39 | 22.20 | 22.24 | 37,329 | -0.14(-0.61%) |
Feb 09, 2021 | 22.29 | 22.40 | 22.29 | 22.37 | 5,272 | +0.14(+0.62%) |
Feb 08, 2021 | 22.36 | 22.36 | 22.20 | 22.24 | 11,409 | -0.06(-0.26%) |
Feb 05, 2021 | 22.40 | 22.40 | 22.20 | 22.29 | 35,274 | +0.00(+0.00%) |
Feb 04, 2021 | 22.15 | 22.45 | 22.12 | 22.29 | 20,562 | +0.19(+0.87%) |
Feb 03, 2021 | 22.32 | 22.50 | 22.05 | 22.10 | 32,339 | -0.39(-1.72%) |
Feb 02, 2021 | 22.28 | 22.53 | 22.26 | 22.49 | 37,387 | +0.20(+0.90%) |