Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.39 | 26.39 | 26.15 | 26.20 | 8,674 | -0.18(-0.68%) |
Apr 29, 2021 | 25.82 | 26.47 | 25.80 | 26.38 | 33,668 | +0.65(+2.52%) |
Apr 28, 2021 | 26.06 | 26.18 | 25.73 | 25.73 | 12,729 | -0.17(-0.67%) |
Apr 27, 2021 | 25.44 | 26.19 | 25.38 | 25.90 | 30,058 | +0.53(+2.08%) |
Apr 26, 2021 | 23.98 | 25.38 | 23.98 | 25.38 | 63,657 | +1.55(+6.49%) |
Apr 23, 2021 | 24.19 | 24.19 | 23.59 | 23.83 | 133,452 | -0.15(-0.63%) |
Apr 22, 2021 | 23.94 | 24.24 | 23.77 | 23.98 | 24,932 | +0.01(+0.05%) |
Apr 21, 2021 | 23.59 | 24.13 | 23.29 | 23.97 | 100,736 | +0.16(+0.68%) |
Apr 20, 2021 | 24.07 | 24.22 | 23.70 | 23.80 | 20,261 | -0.35(-1.44%) |
Apr 19, 2021 | 24.33 | 24.33 | 23.98 | 24.15 | 54,240 | -0.24(-0.98%) |
Apr 16, 2021 | 24.42 | 24.42 | 24.08 | 24.39 | 44,706 | -0.17(-0.68%) |
Apr 15, 2021 | 24.05 | 24.56 | 23.98 | 24.56 | 59,890 | +0.47(+1.97%) |
Apr 14, 2021 | 24.36 | 24.58 | 24.00 | 24.09 | 12,240 | -0.29(-1.20%) |
Apr 13, 2021 | 24.83 | 24.98 | 23.97 | 24.38 | 62,028 | -0.32(-1.29%) |
Apr 12, 2021 | 24.84 | 25.38 | 24.70 | 24.70 | 50,640 | -0.20(-0.79%) |
Apr 09, 2021 | 24.59 | 25.02 | 24.59 | 24.90 | 15,513 | +0.37(+1.49%) |
Apr 08, 2021 | 24.54 | 24.85 | 24.53 | 24.53 | 72,468 | -0.22(-0.87%) |
Apr 07, 2021 | 24.57 | 24.83 | 24.39 | 24.75 | 59,833 | +0.43(+1.75%) |
Apr 06, 2021 | 24.34 | 24.46 | 24.24 | 24.32 | 17,428 | +0.07(+0.30%) |
Apr 05, 2021 | 24.81 | 24.88 | 24.14 | 24.25 | 73,155 | -0.25(-1.03%) |
Apr 01, 2021 | 24.18 | 24.76 | 24.02 | 24.50 | 18,349 | +0.42(+1.74%) |
Mar 31, 2021 | 23.87 | 24.49 | 23.87 | 24.08 | 26,437 | +0.42(+1.76%) |
Mar 30, 2021 | 23.77 | 23.91 | 23.49 | 23.66 | 20,381 | -0.30(-1.24%) |
Mar 29, 2021 | 24.27 | 24.28 | 23.62 | 23.96 | 33,688 | -0.20(-0.82%) |
Mar 26, 2021 | 24.24 | 24.58 | 24.06 | 24.16 | 48,043 | -0.14(-0.57%) |
Mar 25, 2021 | 24.06 | 24.44 | 23.76 | 24.30 | 37,673 | +0.04(+0.15%) |
Mar 24, 2021 | 24.26 | 24.36 | 24.03 | 24.26 | 17,300 | +0.35(+1.48%) |
Mar 23, 2021 | 23.68 | 24.07 | 23.63 | 23.91 | 21,993 | +0.04(+0.18%) |
Mar 22, 2021 | 24.02 | 24.02 | 23.84 | 23.86 | 22,113 | -0.12(-0.50%) |
Mar 19, 2021 | 23.90 | 24.23 | 23.65 | 23.98 | 19,183 | -0.05(-0.20%) |
Mar 18, 2021 | 23.86 | 24.06 | 23.75 | 24.03 | 15,859 | -0.01(-0.05%) |
Mar 17, 2021 | 23.26 | 24.21 | 23.25 | 24.04 | 346,817 | +0.78(+3.35%) |
Mar 16, 2021 | 23.18 | 23.76 | 23.10 | 23.27 | 13,545 | +0.00(+0.00%) |
Mar 15, 2021 | 24.01 | 24.29 | 23.08 | 23.27 | 73,457 | -0.82(-3.41%) |
Mar 12, 2021 | 24.28 | 24.42 | 23.85 | 24.09 | 20,685 | -0.36(-1.47%) |
Mar 11, 2021 | 24.58 | 24.68 | 24.26 | 24.45 | 49,701 | -0.09(-0.37%) |
Mar 10, 2021 | 24.67 | 24.92 | 24.24 | 24.54 | 46,052 | +0.35(+1.44%) |
Mar 09, 2021 | 24.15 | 24.78 | 23.89 | 24.19 | 29,094 | +0.11(+0.47%) |
Mar 08, 2021 | 23.95 | 24.60 | 23.95 | 24.07 | 20,446 | +0.04(+0.15%) |
Mar 05, 2021 | 23.97 | 24.40 | 23.74 | 24.04 | 31,194 | +0.00(+0.00%) |
Mar 04, 2021 | 24.85 | 25.00 | 23.82 | 24.04 | 42,788 | -1.06(-4.20%) |
Mar 03, 2021 | 25.63 | 25.77 | 25.04 | 25.09 | 36,622 | -0.41(-1.60%) |
Mar 02, 2021 | 25.16 | 25.74 | 25.15 | 25.50 | 19,142 | +0.20(+0.78%) |
Mar 01, 2021 | 25.18 | 25.69 | 24.86 | 25.30 | 64,125 | +0.73(+2.95%) |
Feb 26, 2021 | 25.70 | 25.70 | 24.45 | 24.58 | 32,695 | -0.82(-3.21%) |
Feb 25, 2021 | 26.29 | 26.58 | 25.23 | 25.39 | 28,984 | -0.75(-2.88%) |
Feb 24, 2021 | 25.60 | 26.21 | 25.37 | 26.15 | 18,193 | +0.43(+1.69%) |
Feb 23, 2021 | 25.39 | 25.72 | 25.17 | 25.71 | 26,920 | +0.19(+0.76%) |
Feb 22, 2021 | 25.42 | 25.69 | 25.39 | 25.52 | 12,278 | -0.14(-0.54%) |
Feb 19, 2021 | 25.72 | 25.90 | 25.41 | 25.66 | 42,933 | -0.05(-0.19%) |
Feb 18, 2021 | 25.61 | 25.89 | 25.55 | 25.70 | 14,441 | -0.08(-0.30%) |
Feb 17, 2021 | 25.11 | 25.85 | 25.11 | 25.78 | 34,638 | +0.05(+0.20%) |
Feb 16, 2021 | 25.75 | 25.98 | 25.48 | 25.73 | 14,802 | +0.23(+0.90%) |
Feb 12, 2021 | 25.30 | 25.60 | 24.83 | 25.50 | 76,344 | +0.24(+0.95%) |
Feb 11, 2021 | 24.14 | 25.45 | 24.14 | 25.26 | 97,217 | +1.32(+5.50%) |
Feb 10, 2021 | 23.64 | 23.95 | 23.06 | 23.94 | 80,959 | +0.62(+2.64%) |
Feb 09, 2021 | 23.81 | 23.81 | 23.15 | 23.33 | 26,219 | -0.40(-1.67%) |
Feb 08, 2021 | 22.66 | 23.94 | 22.66 | 23.72 | 48,511 | +0.85(+3.72%) |
Feb 05, 2021 | 23.15 | 23.27 | 22.66 | 22.87 | 49,114 | +0.53(+2.38%) |
Feb 04, 2021 | 22.56 | 22.93 | 22.04 | 22.34 | 49,120 | +0.12(+0.52%) |
Feb 03, 2021 | 22.42 | 22.62 | 22.09 | 22.22 | 20,385 | -0.31(-1.39%) |
Feb 02, 2021 | 22.24 | 22.81 | 22.03 | 22.54 | 26,242 | +0.35(+1.56%) |