Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.06 | 26.23 | 25.84 | 25.94 | 146,330 | -0.30(-1.16%) |
Apr 29, 2021 | 26.12 | 26.56 | 26.08 | 26.24 | 76,460 | +0.16(+0.60%) |
Apr 28, 2021 | 26.48 | 26.72 | 26.06 | 26.09 | 103,323 | -0.40(-1.53%) |
Apr 27, 2021 | 26.91 | 26.91 | 26.28 | 26.49 | 182,092 | -0.19(-0.72%) |
Apr 26, 2021 | 27.37 | 27.57 | 26.67 | 26.68 | 96,836 | -0.59(-2.16%) |
Apr 23, 2021 | 27.10 | 27.53 | 26.78 | 27.27 | 164,050 | +0.30(+1.13%) |
Apr 22, 2021 | 27.38 | 27.39 | 26.90 | 26.97 | 119,849 | -0.36(-1.31%) |
Apr 21, 2021 | 26.76 | 27.37 | 26.72 | 27.33 | 108,925 | +0.75(+2.80%) |
Apr 20, 2021 | 26.66 | 26.94 | 26.37 | 26.58 | 136,313 | -0.29(-1.10%) |
Apr 19, 2021 | 27.02 | 27.02 | 26.59 | 26.88 | 85,382 | -0.07(-0.27%) |
Apr 16, 2021 | 26.86 | 27.07 | 26.56 | 26.95 | 136,110 | +0.30(+1.14%) |
Apr 15, 2021 | 26.69 | 26.79 | 26.29 | 26.65 | 81,483 | +0.06(+0.21%) |
Apr 14, 2021 | 26.15 | 26.79 | 26.14 | 26.59 | 100,982 | +0.52(+1.98%) |
Apr 13, 2021 | 26.19 | 26.42 | 25.78 | 26.08 | 109,972 | -0.27(-1.01%) |
Apr 12, 2021 | 26.33 | 26.51 | 26.08 | 26.34 | 101,202 | +0.00(+0.00%) |
Apr 09, 2021 | 26.24 | 26.36 | 25.90 | 26.34 | 165,681 | +0.23(+0.88%) |
Apr 08, 2021 | 26.06 | 26.17 | 25.54 | 26.11 | 157,781 | +0.12(+0.46%) |
Apr 07, 2021 | 26.83 | 26.91 | 25.80 | 25.99 | 137,112 | -0.82(-3.05%) |
Apr 06, 2021 | 26.89 | 27.20 | 26.59 | 26.81 | 132,366 | +0.08(+0.31%) |
Apr 05, 2021 | 26.60 | 26.88 | 26.54 | 26.73 | 112,526 | +0.24(+0.90%) |
Apr 01, 2021 | 26.22 | 26.59 | 25.94 | 26.49 | 134,154 | +0.16(+0.59%) |
Mar 31, 2021 | 26.37 | 26.70 | 26.06 | 26.34 | 209,484 | -0.04(-0.14%) |
Mar 30, 2021 | 26.66 | 26.81 | 26.10 | 26.37 | 115,377 | -0.13(-0.49%) |
Mar 29, 2021 | 26.23 | 27.02 | 26.18 | 26.50 | 215,474 | +0.07(+0.28%) |
Mar 26, 2021 | 26.00 | 26.45 | 25.82 | 26.43 | 159,919 | +0.62(+2.39%) |
Mar 25, 2021 | 25.43 | 25.88 | 25.05 | 25.81 | 129,239 | +0.29(+1.12%) |
Mar 24, 2021 | 25.94 | 26.48 | 25.52 | 25.53 | 197,150 | -0.25(-0.96%) |
Mar 23, 2021 | 25.99 | 26.28 | 25.60 | 25.77 | 176,508 | -0.53(-2.03%) |
Mar 22, 2021 | 27.85 | 27.90 | 26.07 | 26.31 | 142,435 | -1.70(-6.08%) |
Mar 19, 2021 | 28.36 | 28.41 | 27.41 | 28.01 | 572,165 | +0.53(+1.94%) |
Mar 18, 2021 | 27.37 | 27.89 | 27.25 | 27.48 | 133,445 | +0.04(+0.13%) |
Mar 17, 2021 | 27.49 | 27.62 | 26.85 | 27.44 | 114,961 | -0.05(-0.17%) |
Mar 16, 2021 | 27.60 | 27.60 | 27.21 | 27.48 | 96,363 | -0.34(-1.22%) |
Mar 15, 2021 | 28.00 | 28.22 | 27.55 | 27.83 | 128,282 | -0.30(-1.08%) |
Mar 12, 2021 | 27.95 | 28.38 | 27.71 | 28.13 | 158,506 | +0.35(+1.26%) |
Mar 11, 2021 | 27.60 | 27.92 | 27.36 | 27.78 | 149,304 | +0.31(+1.14%) |
Mar 10, 2021 | 27.15 | 27.70 | 26.79 | 27.47 | 243,011 | +0.48(+1.77%) |
Mar 09, 2021 | 27.30 | 27.59 | 26.57 | 26.99 | 234,159 | -0.31(-1.15%) |
Mar 08, 2021 | 26.15 | 27.40 | 26.06 | 27.30 | 259,583 | +1.20(+4.60%) |
Mar 05, 2021 | 25.05 | 26.10 | 25.02 | 26.10 | 229,833 | +1.26(+5.06%) |
Mar 04, 2021 | 24.88 | 25.40 | 24.50 | 24.84 | 264,311 | +0.07(+0.30%) |
Mar 03, 2021 | 24.15 | 25.05 | 23.95 | 24.77 | 173,787 | +0.65(+2.70%) |
Mar 02, 2021 | 23.84 | 24.62 | 23.73 | 24.12 | 295,959 | +0.42(+1.78%) |
Mar 01, 2021 | 23.66 | 24.21 | 23.28 | 23.70 | 191,396 | +0.10(+0.43%) |
Feb 26, 2021 | 23.28 | 24.11 | 23.20 | 23.60 | 215,980 | +0.53(+2.31%) |
Feb 25, 2021 | 24.27 | 24.49 | 22.74 | 23.07 | 246,302 | -1.27(-5.24%) |
Feb 24, 2021 | 25.52 | 26.87 | 23.96 | 24.34 | 338,595 | -0.64(-2.57%) |
Feb 23, 2021 | 23.57 | 25.65 | 23.36 | 24.98 | 311,786 | +0.95(+3.97%) |
Feb 22, 2021 | 23.13 | 24.04 | 23.11 | 24.03 | 254,816 | +0.83(+3.56%) |
Feb 19, 2021 | 23.27 | 23.55 | 23.07 | 23.20 | 229,942 | -0.03(-0.12%) |
Feb 18, 2021 | 23.53 | 24.13 | 23.23 | 23.23 | 225,029 | -0.28(-1.21%) |
Feb 17, 2021 | 23.84 | 24.13 | 23.50 | 23.51 | 123,399 | -0.40(-1.69%) |
Feb 16, 2021 | 24.75 | 24.87 | 23.89 | 23.92 | 197,556 | -0.56(-2.28%) |
Feb 12, 2021 | 24.19 | 24.61 | 24.02 | 24.48 | 88,464 | +0.02(+0.07%) |
Feb 11, 2021 | 24.46 | 24.65 | 23.97 | 24.46 | 134,403 | +0.08(+0.34%) |
Feb 10, 2021 | 24.74 | 24.83 | 23.94 | 24.38 | 144,781 | -0.30(-1.23%) |
Feb 09, 2021 | 24.07 | 24.73 | 23.96 | 24.68 | 129,853 | +0.67(+2.79%) |
Feb 08, 2021 | 23.57 | 24.06 | 23.34 | 24.01 | 131,924 | +0.58(+2.46%) |
Feb 05, 2021 | 23.35 | 23.47 | 22.97 | 23.43 | 127,406 | +0.34(+1.47%) |
Feb 04, 2021 | 22.70 | 23.30 | 22.53 | 23.09 | 125,156 | +0.44(+1.94%) |
Feb 03, 2021 | 22.43 | 22.74 | 22.22 | 22.65 | 118,100 | +0.12(+0.53%) |
Feb 02, 2021 | 22.59 | 22.72 | 22.11 | 22.53 | 98,541 | +0.20(+0.90%) |