Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.12 | 25.12 | 25.07 | 25.08 | 74,426 | +0.00(+0.00%) |
Apr 29, 2021 | 25.08 | 25.11 | 25.06 | 25.08 | 91,638 | -0.04(-0.15%) |
Apr 28, 2021 | 25.16 | 25.16 | 25.10 | 25.12 | 97,826 | -0.04(-0.14%) |
Apr 27, 2021 | 25.09 | 25.15 | 25.09 | 25.15 | 37,617 | +0.03(+0.11%) |
Apr 26, 2021 | 25.09 | 25.15 | 25.09 | 25.12 | 157,066 | -0.01(-0.04%) |
Apr 23, 2021 | 25.16 | 25.16 | 25.12 | 25.13 | 59,827 | +0.01(+0.04%) |
Apr 22, 2021 | 25.15 | 25.15 | 25.12 | 25.12 | 85,629 | +0.00(+0.00%) |
Apr 21, 2021 | 25.13 | 25.14 | 25.10 | 25.12 | 39,911 | +0.00(+0.00%) |
Apr 20, 2021 | 25.12 | 25.14 | 25.10 | 25.12 | 141,418 | +0.00(+0.02%) |
Apr 19, 2021 | 25.07 | 25.12 | 25.07 | 25.12 | 97,795 | +0.01(+0.05%) |
Apr 16, 2021 | 25.13 | 25.13 | 25.09 | 25.11 | 66,742 | +0.00(+0.00%) |
Apr 15, 2021 | 25.05 | 25.12 | 25.05 | 25.11 | 228,243 | +0.08(+0.34%) |
Apr 14, 2021 | 25.00 | 25.04 | 25.00 | 25.02 | 90,539 | +0.03(+0.12%) |
Apr 13, 2021 | 25.00 | 25.00 | 24.95 | 24.99 | 96,743 | +0.01(+0.05%) |
Apr 12, 2021 | 25.00 | 25.00 | 24.94 | 24.98 | 80,773 | +0.01(+0.04%) |
Apr 09, 2021 | 24.94 | 24.98 | 24.92 | 24.97 | 75,854 | +0.04(+0.15%) |
Apr 08, 2021 | 24.93 | 24.98 | 24.91 | 24.93 | 84,603 | +0.05(+0.22%) |
Apr 07, 2021 | 24.90 | 24.90 | 24.87 | 24.88 | 79,590 | +0.01(+0.04%) |
Apr 06, 2021 | 24.87 | 24.87 | 24.84 | 24.87 | 203,889 | +0.04(+0.15%) |
Apr 05, 2021 | 24.83 | 24.86 | 24.82 | 24.83 | 150,887 | +0.00(+0.00%) |
Apr 01, 2021 | 24.84 | 24.85 | 24.82 | 24.83 | 79,366 | +0.01(+0.05%) |
Mar 31, 2021 | 24.77 | 24.83 | 24.77 | 24.82 | 64,830 | -0.00(-0.02%) |
Mar 30, 2021 | 24.80 | 24.82 | 24.79 | 24.82 | 96,961 | +0.02(+0.07%) |
Mar 29, 2021 | 24.79 | 24.82 | 24.79 | 24.81 | 55,900 | +0.00(+0.00%) |
Mar 26, 2021 | 24.82 | 24.82 | 24.79 | 24.81 | 87,948 | +0.00(+0.00%) |
Mar 25, 2021 | 24.81 | 24.81 | 24.79 | 24.81 | 124,747 | +0.03(+0.11%) |
Mar 24, 2021 | 24.79 | 24.79 | 24.74 | 24.78 | 177,036 | +0.04(+0.15%) |
Mar 23, 2021 | 24.71 | 24.76 | 24.71 | 24.74 | 140,131 | +0.04(+0.15%) |
Mar 22, 2021 | 24.70 | 24.74 | 24.70 | 24.71 | 97,459 | -0.01(-0.04%) |
Mar 19, 2021 | 24.72 | 24.72 | 24.70 | 24.71 | 73,876 | -0.02(-0.07%) |
Mar 18, 2021 | 24.83 | 24.83 | 24.70 | 24.73 | 203,774 | -0.08(-0.33%) |
Mar 17, 2021 | 24.83 | 24.86 | 24.81 | 24.81 | 143,379 | -0.06(-0.24%) |
Mar 16, 2021 | 24.89 | 24.89 | 24.86 | 24.87 | 81,170 | -0.01(-0.06%) |
Mar 15, 2021 | 24.88 | 24.91 | 24.87 | 24.89 | 144,794 | +0.05(+0.19%) |
Mar 12, 2021 | 24.84 | 24.87 | 24.81 | 24.84 | 149,401 | -0.02(-0.07%) |
Mar 11, 2021 | 24.82 | 24.88 | 24.82 | 24.86 | 159,529 | +0.04(+0.15%) |
Mar 10, 2021 | 24.78 | 24.82 | 24.76 | 24.82 | 40,544 | +0.05(+0.22%) |
Mar 09, 2021 | 24.71 | 24.79 | 24.71 | 24.77 | 314,894 | +0.05(+0.18%) |
Mar 08, 2021 | 24.77 | 24.77 | 24.71 | 24.72 | 73,855 | +0.04(+0.15%) |
Mar 05, 2021 | 24.69 | 24.72 | 24.68 | 24.69 | 184,910 | -0.00(-0.00%) |
Mar 04, 2021 | 24.71 | 24.71 | 24.68 | 24.69 | 106,831 | +0.03(+0.11%) |
Mar 03, 2021 | 24.71 | 24.71 | 24.64 | 24.66 | 122,210 | -0.05(-0.22%) |
Mar 02, 2021 | 24.70 | 24.72 | 24.66 | 24.71 | 115,750 | +0.02(+0.07%) |
Mar 01, 2021 | 24.74 | 24.74 | 24.65 | 24.70 | 152,110 | +0.03(+0.14%) |
Feb 26, 2021 | 24.67 | 24.67 | 24.59 | 24.66 | 125,809 | +0.01(+0.06%) |
Feb 25, 2021 | 24.71 | 24.71 | 24.63 | 24.65 | 142,719 | -0.10(-0.40%) |
Feb 24, 2021 | 24.86 | 24.86 | 24.73 | 24.75 | 286,040 | -0.15(-0.62%) |
Feb 23, 2021 | 24.87 | 24.93 | 24.84 | 24.90 | 213,530 | -0.05(-0.22%) |
Feb 22, 2021 | 25.08 | 25.09 | 24.94 | 24.96 | 253,969 | -0.11(-0.43%) |
Feb 19, 2021 | 25.15 | 25.16 | 25.07 | 25.07 | 446,002 | -0.10(-0.38%) |
Feb 18, 2021 | 25.24 | 25.24 | 25.16 | 25.16 | 310,718 | -0.08(-0.30%) |
Feb 17, 2021 | 25.32 | 25.32 | 25.23 | 25.24 | 216,470 | -0.07(-0.27%) |
Feb 16, 2021 | 25.34 | 25.34 | 25.29 | 25.31 | 153,196 | +0.01(+0.05%) |
Feb 12, 2021 | 25.34 | 25.34 | 25.28 | 25.29 | 190,530 | -0.01(-0.04%) |
Feb 11, 2021 | 25.33 | 25.33 | 25.30 | 25.30 | 422,647 | +0.02(+0.07%) |
Feb 10, 2021 | 25.27 | 25.29 | 25.27 | 25.28 | 164,008 | +0.04(+0.14%) |
Feb 09, 2021 | 25.25 | 25.27 | 25.25 | 25.25 | 110,791 | -0.01(-0.04%) |
Feb 08, 2021 | 25.25 | 25.26 | 25.24 | 25.26 | 248,144 | +0.03(+0.11%) |
Feb 05, 2021 | 25.24 | 25.24 | 25.19 | 25.23 | 158,280 | +0.01(+0.04%) |
Feb 04, 2021 | 25.22 | 25.23 | 25.19 | 25.22 | 242,842 | +0.02(+0.07%) |
Feb 03, 2021 | 25.22 | 25.22 | 25.18 | 25.20 | 214,279 | +0.00(+0.00%) |
Feb 02, 2021 | 25.22 | 25.22 | 25.17 | 25.20 | 124,867 | +0.01(+0.04%) |