Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.87 | 24.92 | 24.87 | 24.90 | 5,447 | +0.02(+0.06%) |
Apr 29, 2021 | 24.94 | 24.94 | 24.87 | 24.88 | 6,328 | -0.07(-0.28%) |
Apr 28, 2021 | 24.95 | 24.95 | 24.95 | 24.95 | 342 | -0.01(-0.04%) |
Apr 27, 2021 | 24.99 | 25.00 | 24.96 | 24.96 | 1,827 | +0.00(+0.00%) |
Apr 26, 2021 | 24.94 | 25.05 | 24.94 | 24.96 | 4,403 | +0.00(+0.00%) |
Apr 23, 2021 | 24.93 | 24.98 | 24.93 | 24.96 | 6,109 | -0.01(-0.03%) |
Apr 22, 2021 | 24.98 | 24.98 | 24.96 | 24.97 | 5,533 | +0.02(+0.08%) |
Apr 21, 2021 | 24.93 | 24.95 | 24.92 | 24.95 | 3,375 | +0.00(+0.00%) |
Apr 20, 2021 | 24.95 | 24.95 | 24.95 | 24.95 | 436 | +0.00(+0.00%) |
Apr 19, 2021 | 24.96 | 24.96 | 24.91 | 24.95 | 2,867 | -0.01(-0.05%) |
Apr 16, 2021 | 24.96 | 24.96 | 24.94 | 24.96 | 3,272 | +0.03(+0.13%) |
Apr 15, 2021 | 24.92 | 24.94 | 24.92 | 24.93 | 8,494 | +0.07(+0.29%) |
Apr 14, 2021 | 24.82 | 24.85 | 24.82 | 24.85 | 1,592 | +0.06(+0.22%) |
Apr 13, 2021 | 24.78 | 24.80 | 24.78 | 24.80 | 2,034 | +0.02(+0.09%) |
Apr 12, 2021 | 24.76 | 24.81 | 24.75 | 24.78 | 35,971 | -0.00(-0.02%) |
Apr 09, 2021 | 24.75 | 24.80 | 24.75 | 24.78 | 3,163 | +0.01(+0.06%) |
Apr 08, 2021 | 24.77 | 24.77 | 24.77 | 24.77 | 92 | +0.06(+0.26%) |
Apr 07, 2021 | 24.73 | 24.73 | 24.68 | 24.70 | 11,652 | +0.03(+0.11%) |
Apr 06, 2021 | 24.68 | 24.70 | 24.68 | 24.68 | 4,623 | +0.00(+0.00%) |
Apr 05, 2021 | 24.69 | 24.69 | 24.68 | 24.68 | 3,046 | +0.01(+0.06%) |
Apr 01, 2021 | 24.66 | 24.67 | 24.63 | 24.66 | 12,655 | +0.03(+0.13%) |
Mar 31, 2021 | 24.66 | 24.66 | 24.60 | 24.63 | 341 | -0.01(-0.02%) |
Mar 30, 2021 | 24.61 | 24.66 | 24.60 | 24.63 | 1,245 | +0.01(+0.03%) |
Mar 29, 2021 | 24.60 | 24.63 | 24.60 | 24.63 | 4,711 | +0.01(+0.03%) |
Mar 26, 2021 | 24.72 | 24.72 | 24.62 | 24.62 | 218 | +0.04(+0.16%) |
Mar 25, 2021 | 24.64 | 24.67 | 24.58 | 24.58 | 16,070 | -0.02(-0.08%) |
Mar 24, 2021 | 24.62 | 24.68 | 24.58 | 24.60 | 2,997 | +0.05(+0.20%) |
Mar 23, 2021 | 24.54 | 24.55 | 24.54 | 24.55 | 770 | +0.05(+0.22%) |
Mar 22, 2021 | 24.56 | 24.56 | 24.50 | 24.50 | 6,780 | -0.05(-0.19%) |
Mar 19, 2021 | 24.55 | 24.55 | 24.54 | 24.54 | 1,092 | +0.00(+0.00%) |
Mar 18, 2021 | 24.67 | 24.67 | 24.54 | 24.54 | 9,530 | -0.14(-0.56%) |
Mar 17, 2021 | 24.67 | 24.69 | 24.67 | 24.68 | 994 | -0.02(-0.09%) |
Mar 16, 2021 | 24.74 | 24.74 | 24.70 | 24.70 | 2,370 | +0.00(+0.02%) |
Mar 15, 2021 | 24.72 | 24.73 | 24.62 | 24.70 | 9,686 | +0.05(+0.19%) |
Mar 12, 2021 | 24.71 | 24.71 | 24.59 | 24.65 | 4,262 | -0.05(-0.19%) |
Mar 11, 2021 | 24.65 | 24.75 | 24.65 | 24.70 | 11,341 | +0.06(+0.26%) |
Mar 10, 2021 | 24.61 | 24.69 | 24.58 | 24.64 | 5,203 | +0.04(+0.15%) |
Mar 09, 2021 | 24.64 | 24.64 | 24.60 | 24.60 | 2,746 | +0.05(+0.22%) |
Mar 08, 2021 | 24.59 | 24.59 | 24.54 | 24.54 | 1,837 | +0.01(+0.04%) |
Mar 05, 2021 | 26.43 | 26.43 | 24.51 | 24.54 | 1,420 | +0.05(+0.21%) |
Mar 04, 2021 | 24.52 | 24.53 | 24.45 | 24.48 | 3,491 | +0.01(+0.06%) |
Mar 03, 2021 | 24.50 | 24.50 | 24.47 | 24.47 | 699 | -0.00(-0.02%) |
Mar 02, 2021 | 24.51 | 24.52 | 24.45 | 24.48 | 4,470 | +0.03(+0.13%) |
Mar 01, 2021 | 24.49 | 26.31 | 24.44 | 24.44 | 2,686 | +0.02(+0.09%) |
Feb 26, 2021 | 24.44 | 24.47 | 24.37 | 24.42 | 2,295 | -0.03(-0.11%) |
Feb 25, 2021 | 24.53 | 24.53 | 24.40 | 24.45 | 13,884 | -0.12(-0.50%) |
Feb 24, 2021 | 24.62 | 24.62 | 24.57 | 24.57 | 1,584 | -0.17(-0.68%) |
Feb 23, 2021 | 24.67 | 24.81 | 24.67 | 24.74 | 222,936 | -0.11(-0.42%) |
Feb 22, 2021 | 24.89 | 24.96 | 24.77 | 24.84 | 4,796 | -0.14(-0.55%) |
Feb 19, 2021 | 24.99 | 25.06 | 24.91 | 24.98 | 9,521 | -0.12(-0.47%) |
Feb 18, 2021 | 25.16 | 25.19 | 25.05 | 25.10 | 4,971 | -0.10(-0.40%) |
Feb 17, 2021 | 25.33 | 25.33 | 25.20 | 25.20 | 5,413 | -0.08(-0.33%) |
Feb 16, 2021 | 25.34 | 25.35 | 25.23 | 25.28 | 6,208 | -0.02(-0.07%) |
Feb 12, 2021 | 25.35 | 25.36 | 25.30 | 25.30 | 3,064 | -0.01(-0.04%) |
Feb 11, 2021 | 25.35 | 25.35 | 25.30 | 25.31 | 2,684 | +0.05(+0.18%) |
Feb 10, 2021 | 25.26 | 25.31 | 25.26 | 25.27 | 4,191 | +0.03(+0.11%) |
Feb 09, 2021 | 25.24 | 25.28 | 25.23 | 25.24 | 4,445 | +0.01(+0.05%) |
Feb 08, 2021 | 25.27 | 25.27 | 25.16 | 25.22 | 1,960 | +0.00(+0.02%) |
Feb 05, 2021 | 25.25 | 25.27 | 25.22 | 25.22 | 226,102 | +0.03(+0.11%) |
Feb 04, 2021 | 25.22 | 25.24 | 25.19 | 25.19 | 3,219 | +0.02(+0.07%) |
Feb 03, 2021 | 25.17 | 25.17 | 25.17 | 25.17 | 233 | -0.00(-0.02%) |
Feb 02, 2021 | 25.22 | 25.22 | 25.13 | 25.18 | 706 | -0.03(-0.13%) |