Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.94 | 24.95 | 24.80 | 24.80 | 7,093 | -0.15(-0.61%) |
Apr 29, 2021 | 24.92 | 24.95 | 24.74 | 24.95 | 16,773 | -0.04(-0.16%) |
Apr 28, 2021 | 24.98 | 25.03 | 24.98 | 24.99 | 667 | -0.02(-0.08%) |
Apr 27, 2021 | 25.14 | 25.14 | 24.96 | 25.01 | 7,232 | -0.16(-0.63%) |
Apr 26, 2021 | 24.97 | 25.18 | 24.97 | 25.17 | 2,542 | +0.09(+0.34%) |
Apr 23, 2021 | 25.00 | 25.13 | 24.99 | 25.08 | 3,025 | -0.01(-0.04%) |
Apr 22, 2021 | 25.04 | 25.24 | 25.03 | 25.09 | 62,198 | -0.00(-0.00%) |
Apr 21, 2021 | 25.07 | 25.09 | 24.94 | 25.09 | 1,989 | +0.33(+1.33%) |
Apr 20, 2021 | 24.79 | 24.79 | 24.64 | 24.76 | 11,228 | +0.07(+0.30%) |
Apr 19, 2021 | 24.74 | 24.76 | 24.64 | 24.69 | 4,128 | -0.19(-0.78%) |
Apr 16, 2021 | 24.62 | 24.88 | 24.62 | 24.88 | 2,086 | +0.13(+0.52%) |
Apr 15, 2021 | 24.87 | 24.92 | 24.70 | 24.76 | 2,150 | +0.08(+0.31%) |
Apr 14, 2021 | 24.68 | 24.72 | 24.68 | 24.68 | 1,397 | +0.22(+0.88%) |
Apr 13, 2021 | 24.36 | 24.48 | 24.23 | 24.46 | 2,965 | +0.12(+0.51%) |
Apr 12, 2021 | 24.18 | 24.48 | 24.18 | 24.34 | 5,188 | -0.07(-0.29%) |
Apr 09, 2021 | 24.42 | 24.48 | 24.35 | 24.41 | 3,755 | +0.07(+0.29%) |
Apr 08, 2021 | 24.43 | 24.50 | 24.34 | 24.34 | 12,960 | -0.05(-0.20%) |
Apr 07, 2021 | 24.42 | 24.42 | 24.39 | 24.39 | 1,055 | -0.16(-0.64%) |
Apr 06, 2021 | 24.59 | 24.91 | 24.54 | 24.54 | 32,290 | -0.14(-0.57%) |
Apr 05, 2021 | 25.03 | 25.03 | 24.64 | 24.68 | 1,680 | -0.06(-0.25%) |
Apr 01, 2021 | 24.91 | 24.91 | 24.75 | 24.75 | 417 | +0.24(+1.00%) |
Mar 31, 2021 | 24.27 | 24.60 | 24.27 | 24.50 | 3,180 | +0.35(+1.47%) |
Mar 30, 2021 | 23.87 | 24.28 | 23.87 | 24.15 | 9,069 | -0.06(-0.26%) |
Mar 29, 2021 | 24.18 | 24.34 | 24.18 | 24.21 | 4,332 | -0.20(-0.80%) |
Mar 26, 2021 | 24.22 | 24.40 | 24.21 | 24.40 | 2,086 | +0.20(+0.81%) |
Mar 25, 2021 | 23.95 | 24.21 | 23.77 | 24.21 | 64,773 | +0.22(+0.91%) |
Mar 24, 2021 | 24.56 | 24.57 | 23.99 | 23.99 | 88,240 | -0.43(-1.75%) |
Mar 23, 2021 | 24.70 | 24.70 | 24.42 | 24.42 | 42,930 | -0.67(-2.66%) |
Mar 22, 2021 | 24.51 | 25.09 | 24.51 | 25.09 | 1,203 | +0.07(+0.27%) |
Mar 19, 2021 | 24.93 | 25.02 | 24.72 | 25.02 | 5,755 | +0.12(+0.50%) |
Mar 18, 2021 | 25.11 | 25.11 | 24.89 | 24.89 | 2,193 | -0.16(-0.64%) |
Mar 17, 2021 | 24.93 | 25.06 | 24.93 | 25.05 | 3,900 | -0.01(-0.04%) |
Mar 16, 2021 | 25.45 | 25.45 | 24.94 | 25.06 | 4,315 | -0.11(-0.43%) |
Mar 15, 2021 | 25.30 | 25.30 | 25.06 | 25.17 | 3,283 | +0.04(+0.17%) |
Mar 12, 2021 | 24.58 | 25.16 | 24.58 | 25.13 | 4,081 | +0.17(+0.68%) |
Mar 11, 2021 | 24.75 | 25.00 | 24.62 | 24.96 | 8,816 | +0.19(+0.76%) |
Mar 10, 2021 | 24.83 | 24.87 | 24.22 | 24.77 | 7,516 | -0.01(-0.04%) |
Mar 09, 2021 | 24.83 | 24.94 | 24.78 | 24.78 | 3,609 | +0.14(+0.58%) |
Mar 08, 2021 | 24.59 | 24.64 | 24.23 | 24.64 | 8,163 | +0.28(+1.15%) |
Mar 05, 2021 | 23.82 | 24.36 | 23.54 | 24.36 | 14,336 | +0.59(+2.48%) |
Mar 04, 2021 | 24.13 | 24.18 | 23.76 | 23.77 | 86,548 | -0.58(-2.37%) |
Mar 03, 2021 | 24.80 | 24.80 | 24.25 | 24.34 | 109,801 | -0.33(-1.33%) |
Mar 02, 2021 | 24.84 | 24.84 | 24.67 | 24.67 | 2,342 | -0.20(-0.81%) |
Mar 01, 2021 | 24.92 | 25.07 | 24.71 | 24.88 | 5,421 | +0.23(+0.92%) |
Feb 26, 2021 | 25.27 | 25.27 | 24.42 | 24.65 | 14,649 | -0.39(-1.55%) |
Feb 25, 2021 | 25.20 | 25.27 | 25.04 | 25.04 | 1,075 | -0.16(-0.64%) |
Feb 24, 2021 | 25.05 | 25.37 | 25.03 | 25.20 | 26,238 | +0.32(+1.27%) |
Feb 23, 2021 | 24.66 | 24.88 | 24.66 | 24.88 | 7,078 | -0.18(-0.72%) |
Feb 22, 2021 | 24.86 | 25.16 | 24.79 | 25.06 | 3,733 | -0.08(-0.31%) |
Feb 19, 2021 | 25.09 | 25.21 | 25.07 | 25.14 | 2,302 | -0.13(-0.52%) |
Feb 18, 2021 | 25.38 | 25.38 | 25.20 | 25.28 | 900 | -0.12(-0.46%) |
Feb 17, 2021 | 25.26 | 25.39 | 25.22 | 25.39 | 4,860 | +0.18(+0.72%) |
Feb 16, 2021 | 25.47 | 25.57 | 25.19 | 25.21 | 4,979 | -0.28(-1.11%) |
Feb 12, 2021 | 25.50 | 25.50 | 25.42 | 25.49 | 1,360 | -0.07(-0.26%) |
Feb 11, 2021 | 25.81 | 25.81 | 25.56 | 25.56 | 1,516 | -0.16(-0.60%) |
Feb 10, 2021 | 25.87 | 25.87 | 25.66 | 25.71 | 6,722 | -0.05(-0.19%) |
Feb 09, 2021 | 25.82 | 25.96 | 25.76 | 25.76 | 12,197 | -0.03(-0.13%) |
Feb 08, 2021 | 25.61 | 25.80 | 25.59 | 25.80 | 5,655 | +0.30(+1.18%) |
Feb 05, 2021 | 25.42 | 25.57 | 25.42 | 25.50 | 1,988 | +0.11(+0.44%) |
Feb 04, 2021 | 25.20 | 25.40 | 25.20 | 25.38 | 4,329 | -0.02(-0.06%) |
Feb 03, 2021 | 25.66 | 25.66 | 25.18 | 25.40 | 5,760 | -0.05(-0.19%) |
Feb 02, 2021 | 25.56 | 25.56 | 25.45 | 25.45 | 1,574 | +0.27(+1.06%) |