Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.82 | 26.00 | 25.60 | 25.70 | 147,669 | -0.30(-1.16%) |
Apr 29, 2021 | 25.89 | 26.32 | 25.84 | 26.00 | 77,160 | +0.15(+0.60%) |
Apr 28, 2021 | 26.24 | 26.48 | 25.82 | 25.85 | 104,269 | -0.40(-1.53%) |
Apr 27, 2021 | 26.66 | 26.67 | 26.04 | 26.25 | 183,759 | -0.19(-0.72%) |
Apr 26, 2021 | 27.13 | 27.32 | 26.42 | 26.44 | 97,723 | -0.58(-2.16%) |
Apr 23, 2021 | 26.85 | 27.28 | 26.53 | 27.03 | 165,552 | +0.30(+1.13%) |
Apr 22, 2021 | 27.14 | 27.14 | 26.65 | 26.73 | 120,946 | -0.36(-1.31%) |
Apr 21, 2021 | 26.52 | 27.12 | 26.48 | 27.08 | 109,922 | +0.74(+2.80%) |
Apr 20, 2021 | 26.42 | 26.70 | 26.13 | 26.34 | 137,560 | -0.29(-1.10%) |
Apr 19, 2021 | 26.78 | 26.78 | 26.35 | 26.63 | 86,164 | -0.07(-0.27%) |
Apr 16, 2021 | 26.62 | 26.83 | 26.31 | 26.71 | 137,356 | +0.30(+1.14%) |
Apr 15, 2021 | 26.45 | 26.55 | 26.05 | 26.41 | 82,229 | +0.05(+0.21%) |
Apr 14, 2021 | 25.91 | 26.54 | 25.90 | 26.35 | 101,907 | +0.51(+1.98%) |
Apr 13, 2021 | 25.95 | 26.18 | 25.55 | 25.84 | 110,979 | -0.26(-1.01%) |
Apr 12, 2021 | 26.09 | 26.27 | 25.84 | 26.11 | 102,129 | +0.00(+0.00%) |
Apr 09, 2021 | 26.00 | 26.12 | 25.67 | 26.11 | 167,197 | +0.23(+0.88%) |
Apr 08, 2021 | 25.82 | 25.93 | 25.31 | 25.88 | 159,225 | +0.12(+0.46%) |
Apr 07, 2021 | 26.59 | 26.67 | 25.57 | 25.76 | 138,367 | -0.81(-3.05%) |
Apr 06, 2021 | 26.64 | 26.95 | 26.35 | 26.57 | 133,578 | +0.08(+0.31%) |
Apr 05, 2021 | 26.36 | 26.63 | 26.30 | 26.49 | 113,556 | +0.24(+0.90%) |
Apr 01, 2021 | 25.98 | 26.35 | 25.70 | 26.25 | 135,382 | +0.15(+0.59%) |
Mar 31, 2021 | 26.13 | 26.46 | 25.82 | 26.10 | 211,402 | -0.04(-0.14%) |
Mar 30, 2021 | 26.42 | 26.57 | 25.86 | 26.13 | 116,434 | -0.13(-0.49%) |
Mar 29, 2021 | 26.00 | 26.77 | 25.95 | 26.26 | 217,447 | +0.07(+0.28%) |
Mar 26, 2021 | 25.77 | 26.21 | 25.59 | 26.19 | 161,383 | +0.61(+2.39%) |
Mar 25, 2021 | 25.20 | 25.65 | 24.82 | 25.58 | 130,422 | +0.28(+1.12%) |
Mar 24, 2021 | 25.70 | 26.24 | 25.28 | 25.29 | 198,955 | -0.25(-0.96%) |
Mar 23, 2021 | 25.76 | 26.04 | 25.37 | 25.54 | 178,123 | -0.53(-2.03%) |
Mar 22, 2021 | 27.60 | 27.65 | 25.83 | 26.07 | 143,739 | -1.69(-6.08%) |
Mar 19, 2021 | 28.10 | 28.16 | 27.16 | 27.75 | 577,403 | +0.53(+1.94%) |
Mar 18, 2021 | 27.13 | 27.64 | 27.01 | 27.23 | 134,666 | +0.04(+0.13%) |
Mar 17, 2021 | 27.24 | 27.37 | 26.61 | 27.19 | 116,013 | -0.05(-0.17%) |
Mar 16, 2021 | 27.35 | 27.35 | 26.96 | 27.24 | 97,245 | -0.34(-1.22%) |
Mar 15, 2021 | 27.75 | 27.96 | 27.30 | 27.57 | 129,456 | -0.30(-1.08%) |
Mar 12, 2021 | 27.70 | 28.12 | 27.45 | 27.87 | 159,957 | +0.35(+1.26%) |
Mar 11, 2021 | 27.34 | 27.66 | 27.12 | 27.53 | 150,671 | +0.31(+1.14%) |
Mar 10, 2021 | 26.91 | 27.45 | 26.55 | 27.22 | 245,235 | +0.47(+1.77%) |
Mar 09, 2021 | 27.05 | 27.34 | 26.33 | 26.74 | 236,303 | -0.31(-1.15%) |
Mar 08, 2021 | 25.92 | 27.15 | 25.83 | 27.05 | 261,959 | +1.19(+4.60%) |
Mar 05, 2021 | 24.82 | 25.86 | 24.79 | 25.86 | 231,937 | +1.24(+5.06%) |
Mar 04, 2021 | 24.65 | 25.17 | 24.27 | 24.62 | 266,730 | +0.07(+0.30%) |
Mar 03, 2021 | 23.93 | 24.82 | 23.73 | 24.55 | 175,378 | +0.64(+2.70%) |
Mar 02, 2021 | 23.62 | 24.40 | 23.52 | 23.90 | 298,669 | +0.42(+1.78%) |
Mar 01, 2021 | 23.45 | 23.99 | 23.07 | 23.48 | 193,148 | +0.10(+0.43%) |
Feb 26, 2021 | 23.07 | 23.89 | 22.99 | 23.38 | 217,957 | +0.53(+2.31%) |
Feb 25, 2021 | 24.05 | 24.26 | 22.53 | 22.86 | 248,557 | -1.26(-5.24%) |
Feb 24, 2021 | 25.29 | 26.63 | 23.75 | 24.12 | 341,694 | -0.64(-2.57%) |
Feb 23, 2021 | 23.36 | 25.42 | 23.15 | 24.75 | 314,640 | +0.94(+3.97%) |
Feb 22, 2021 | 22.92 | 23.82 | 22.90 | 23.81 | 257,149 | +0.82(+3.56%) |
Feb 19, 2021 | 23.06 | 23.34 | 22.87 | 22.99 | 232,047 | -0.03(-0.12%) |
Feb 18, 2021 | 23.32 | 23.91 | 23.02 | 23.02 | 227,089 | -0.28(-1.21%) |
Feb 17, 2021 | 23.62 | 23.91 | 23.28 | 23.30 | 124,528 | -0.40(-1.69%) |
Feb 16, 2021 | 24.53 | 24.65 | 23.67 | 23.70 | 199,365 | -0.55(-2.28%) |
Feb 12, 2021 | 23.97 | 24.38 | 23.80 | 24.26 | 89,274 | +0.02(+0.08%) |
Feb 11, 2021 | 24.24 | 24.42 | 23.75 | 24.24 | 135,633 | +0.08(+0.34%) |
Feb 10, 2021 | 24.52 | 24.60 | 23.72 | 24.16 | 146,106 | -0.30(-1.23%) |
Feb 09, 2021 | 23.86 | 24.51 | 23.75 | 24.45 | 131,042 | +0.66(+2.79%) |
Feb 08, 2021 | 23.36 | 23.84 | 23.13 | 23.79 | 133,132 | +0.57(+2.46%) |
Feb 05, 2021 | 23.14 | 23.26 | 22.77 | 23.22 | 128,572 | +0.34(+1.47%) |
Feb 04, 2021 | 22.49 | 23.09 | 22.33 | 22.88 | 126,302 | +0.44(+1.94%) |
Feb 03, 2021 | 22.23 | 22.54 | 22.02 | 22.45 | 119,182 | +0.12(+0.53%) |
Feb 02, 2021 | 22.38 | 22.51 | 21.91 | 22.33 | 99,443 | +0.20(+0.90%) |