Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.93 | 27.84 | 26.59 | 27.48 | 103,070 | +0.55(+2.05%) |
Apr 29, 2021 | 26.35 | 27.08 | 26.35 | 26.93 | 88,220 | +1.18(+4.58%) |
Apr 28, 2021 | 25.76 | 25.96 | 25.55 | 25.75 | 87,404 | +0.19(+0.74%) |
Apr 27, 2021 | 25.97 | 26.01 | 25.43 | 25.56 | 72,000 | -0.30(-1.16%) |
Apr 26, 2021 | 26.39 | 26.57 | 25.69 | 25.86 | 56,082 | -0.44(-1.67%) |
Apr 23, 2021 | 25.94 | 26.70 | 25.94 | 26.30 | 54,614 | +0.51(+1.97%) |
Apr 22, 2021 | 25.54 | 26.42 | 25.54 | 25.79 | 35,770 | -0.46(-1.74%) |
Apr 21, 2021 | 25.83 | 26.29 | 25.66 | 26.25 | 41,465 | +0.42(+1.63%) |
Apr 20, 2021 | 26.63 | 26.63 | 25.63 | 25.83 | 61,578 | -0.74(-2.79%) |
Apr 19, 2021 | 26.78 | 26.90 | 26.14 | 26.57 | 60,596 | -0.15(-0.55%) |
Apr 16, 2021 | 26.83 | 26.94 | 26.39 | 26.71 | 53,452 | +0.16(+0.62%) |
Apr 15, 2021 | 26.57 | 26.63 | 25.98 | 26.55 | 28,404 | -0.02(-0.06%) |
Apr 14, 2021 | 25.89 | 26.70 | 25.86 | 26.57 | 60,989 | +0.73(+2.83%) |
Apr 13, 2021 | 26.25 | 26.25 | 25.67 | 25.83 | 47,449 | -0.37(-1.41%) |
Apr 12, 2021 | 26.12 | 26.26 | 26.02 | 26.20 | 34,043 | +0.24(+0.93%) |
Apr 09, 2021 | 25.96 | 26.14 | 25.77 | 25.96 | 30,096 | +0.17(+0.67%) |
Apr 08, 2021 | 25.04 | 25.95 | 25.04 | 25.79 | 35,842 | +0.10(+0.40%) |
Apr 07, 2021 | 25.96 | 26.14 | 25.56 | 25.69 | 70,841 | -0.21(-0.80%) |
Apr 06, 2021 | 25.92 | 26.18 | 25.67 | 25.89 | 36,839 | -0.13(-0.50%) |
Apr 05, 2021 | 25.49 | 26.29 | 25.49 | 26.02 | 66,949 | +0.10(+0.40%) |
Apr 01, 2021 | 25.25 | 26.09 | 25.25 | 25.92 | 47,177 | -0.15(-0.56%) |
Mar 31, 2021 | 25.69 | 26.32 | 25.60 | 26.07 | 185,706 | +0.30(+1.17%) |
Mar 30, 2021 | 25.65 | 26.01 | 25.53 | 25.77 | 54,509 | +0.44(+1.73%) |
Mar 29, 2021 | 25.35 | 25.92 | 24.95 | 25.33 | 71,639 | -0.50(-1.93%) |
Mar 26, 2021 | 25.71 | 25.94 | 25.49 | 25.83 | 41,716 | +0.59(+2.32%) |
Mar 25, 2021 | 24.19 | 25.40 | 24.19 | 25.24 | 74,170 | +0.82(+3.35%) |
Mar 24, 2021 | 24.79 | 25.76 | 24.41 | 24.42 | 102,601 | +0.03(+0.11%) |
Mar 23, 2021 | 25.20 | 25.20 | 24.32 | 24.40 | 64,684 | -1.09(-4.29%) |
Mar 22, 2021 | 26.39 | 26.54 | 24.98 | 25.49 | 83,324 | -1.15(-4.33%) |
Mar 19, 2021 | 26.38 | 26.67 | 25.47 | 26.64 | 296,662 | +0.59(+2.28%) |
Mar 18, 2021 | 26.32 | 26.74 | 25.94 | 26.05 | 83,003 | -0.01(-0.03%) |
Mar 17, 2021 | 26.12 | 26.46 | 25.82 | 26.06 | 49,467 | +0.14(+0.53%) |
Mar 16, 2021 | 26.02 | 26.31 | 25.49 | 25.92 | 113,652 | -0.14(-0.56%) |
Mar 15, 2021 | 27.66 | 27.66 | 25.73 | 26.07 | 108,025 | -1.23(-4.50%) |
Mar 12, 2021 | 27.20 | 27.64 | 26.21 | 27.30 | 72,921 | +0.24(+0.88%) |
Mar 11, 2021 | 27.06 | 27.20 | 26.63 | 27.06 | 69,743 | -0.14(-0.53%) |
Mar 10, 2021 | 26.71 | 27.24 | 25.92 | 27.20 | 47,809 | +0.67(+2.54%) |
Mar 09, 2021 | 27.11 | 27.21 | 26.19 | 26.53 | 99,281 | -0.68(-2.51%) |
Mar 08, 2021 | 26.13 | 27.35 | 25.64 | 27.21 | 111,094 | +1.61(+6.30%) |
Mar 05, 2021 | 25.08 | 25.61 | 24.92 | 25.60 | 117,589 | +0.99(+4.02%) |
Mar 04, 2021 | 24.57 | 25.22 | 24.20 | 24.61 | 97,855 | +0.23(+0.94%) |
Mar 03, 2021 | 24.80 | 24.80 | 24.05 | 24.38 | 144,795 | +0.26(+1.10%) |
Mar 02, 2021 | 23.85 | 24.23 | 23.70 | 24.11 | 95,042 | +0.03(+0.11%) |
Mar 01, 2021 | 23.79 | 24.15 | 23.78 | 24.09 | 56,363 | +0.73(+3.14%) |
Feb 26, 2021 | 23.72 | 23.93 | 23.10 | 23.35 | 117,472 | -0.23(-0.98%) |
Feb 25, 2021 | 23.98 | 24.01 | 23.41 | 23.58 | 163,680 | -0.27(-1.14%) |
Feb 24, 2021 | 23.63 | 23.93 | 23.50 | 23.86 | 100,170 | +0.37(+1.56%) |
Feb 23, 2021 | 23.45 | 23.99 | 23.23 | 23.49 | 102,234 | +0.05(+0.22%) |
Feb 22, 2021 | 22.94 | 23.63 | 22.72 | 23.44 | 79,851 | +0.57(+2.50%) |
Feb 19, 2021 | 22.54 | 22.99 | 22.47 | 22.87 | 92,735 | +0.28(+1.25%) |
Feb 18, 2021 | 22.54 | 22.79 | 21.67 | 22.59 | 81,530 | -0.20(-0.86%) |
Feb 17, 2021 | 22.09 | 22.88 | 22.07 | 22.78 | 91,532 | +0.67(+3.05%) |
Feb 16, 2021 | 21.80 | 22.12 | 21.64 | 22.11 | 108,355 | +0.56(+2.61%) |
Feb 12, 2021 | 21.73 | 21.85 | 21.50 | 21.55 | 73,977 | -0.24(-1.10%) |
Feb 11, 2021 | 21.61 | 21.85 | 21.44 | 21.78 | 118,998 | +0.12(+0.55%) |
Feb 10, 2021 | 22.25 | 22.25 | 21.58 | 21.67 | 60,976 | -0.58(-2.61%) |
Feb 09, 2021 | 21.81 | 22.31 | 21.62 | 22.25 | 71,153 | +0.32(+1.48%) |
Feb 08, 2021 | 22.00 | 22.01 | 21.62 | 21.92 | 119,105 | +0.21(+0.98%) |
Feb 05, 2021 | 21.91 | 21.99 | 21.45 | 21.71 | 64,480 | -0.20(-0.90%) |
Feb 04, 2021 | 21.24 | 22.07 | 21.24 | 21.90 | 75,512 | +0.82(+3.88%) |
Feb 03, 2021 | 22.16 | 22.16 | 20.86 | 21.09 | 71,778 | -0.27(-1.28%) |
Feb 02, 2021 | 20.88 | 21.53 | 20.50 | 21.36 | 95,766 | +0.87(+4.25%) |