Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.83 | 26.00 | 25.61 | 25.71 | 147,637 | -0.30(-1.16%) |
Apr 29, 2021 | 25.89 | 26.33 | 25.85 | 26.01 | 77,143 | +0.16(+0.60%) |
Apr 28, 2021 | 26.25 | 26.48 | 25.83 | 25.86 | 104,247 | -0.40(-1.53%) |
Apr 27, 2021 | 26.67 | 26.68 | 26.05 | 26.26 | 183,720 | -0.19(-0.72%) |
Apr 26, 2021 | 27.13 | 27.32 | 26.43 | 26.45 | 97,702 | -0.58(-2.16%) |
Apr 23, 2021 | 26.86 | 27.29 | 26.54 | 27.03 | 165,516 | +0.30(+1.13%) |
Apr 22, 2021 | 27.14 | 27.15 | 26.66 | 26.73 | 120,920 | -0.36(-1.31%) |
Apr 21, 2021 | 26.52 | 27.12 | 26.48 | 27.09 | 109,899 | +0.74(+2.80%) |
Apr 20, 2021 | 26.42 | 26.70 | 26.14 | 26.35 | 137,531 | -0.29(-1.10%) |
Apr 19, 2021 | 26.79 | 26.79 | 26.36 | 26.64 | 86,145 | -0.07(-0.27%) |
Apr 16, 2021 | 26.62 | 26.83 | 26.32 | 26.71 | 137,327 | +0.30(+1.14%) |
Apr 15, 2021 | 26.46 | 26.56 | 26.06 | 26.41 | 82,212 | +0.05(+0.21%) |
Apr 14, 2021 | 25.92 | 26.55 | 25.91 | 26.36 | 101,885 | +0.51(+1.98%) |
Apr 13, 2021 | 25.96 | 26.18 | 25.55 | 25.85 | 110,955 | -0.26(-1.01%) |
Apr 12, 2021 | 26.09 | 26.27 | 25.85 | 26.11 | 102,107 | +0.00(+0.00%) |
Apr 09, 2021 | 26.01 | 26.13 | 25.67 | 26.11 | 167,162 | +0.23(+0.88%) |
Apr 08, 2021 | 25.83 | 25.94 | 25.32 | 25.88 | 159,191 | +0.12(+0.46%) |
Apr 07, 2021 | 26.59 | 26.68 | 25.57 | 25.76 | 138,337 | -0.81(-3.05%) |
Apr 06, 2021 | 26.65 | 26.96 | 26.36 | 26.58 | 133,549 | +0.08(+0.31%) |
Apr 05, 2021 | 26.37 | 26.64 | 26.30 | 26.49 | 113,532 | +0.24(+0.90%) |
Apr 01, 2021 | 25.98 | 26.36 | 25.71 | 26.26 | 135,353 | +0.15(+0.59%) |
Mar 31, 2021 | 26.14 | 26.47 | 25.83 | 26.10 | 211,357 | -0.04(-0.14%) |
Mar 30, 2021 | 26.42 | 26.58 | 25.86 | 26.14 | 116,409 | -0.13(-0.49%) |
Mar 29, 2021 | 26.00 | 26.78 | 25.95 | 26.27 | 217,400 | +0.07(+0.28%) |
Mar 26, 2021 | 25.77 | 26.21 | 25.59 | 26.19 | 161,348 | +0.61(+2.39%) |
Mar 25, 2021 | 25.21 | 25.65 | 24.83 | 25.58 | 130,394 | +0.28(+1.12%) |
Mar 24, 2021 | 25.71 | 26.25 | 25.29 | 25.30 | 198,913 | -0.25(-0.96%) |
Mar 23, 2021 | 25.76 | 26.05 | 25.37 | 25.55 | 178,085 | -0.53(-2.03%) |
Mar 22, 2021 | 27.61 | 27.65 | 25.84 | 26.07 | 143,709 | -1.69(-6.08%) |
Mar 19, 2021 | 28.11 | 28.16 | 27.16 | 27.76 | 577,279 | +0.53(+1.94%) |
Mar 18, 2021 | 27.13 | 27.64 | 27.01 | 27.23 | 134,637 | +0.04(+0.13%) |
Mar 17, 2021 | 27.25 | 27.38 | 26.61 | 27.20 | 115,989 | -0.05(-0.17%) |
Mar 16, 2021 | 27.36 | 27.36 | 26.97 | 27.24 | 97,224 | -0.34(-1.22%) |
Mar 15, 2021 | 27.75 | 27.97 | 27.31 | 27.58 | 129,428 | -0.30(-1.08%) |
Mar 12, 2021 | 27.71 | 28.13 | 27.46 | 27.88 | 159,922 | +0.35(+1.26%) |
Mar 11, 2021 | 27.35 | 27.67 | 27.12 | 27.53 | 150,639 | +0.31(+1.14%) |
Mar 10, 2021 | 26.91 | 27.45 | 26.56 | 27.22 | 245,183 | +0.47(+1.77%) |
Mar 09, 2021 | 27.06 | 27.34 | 26.33 | 26.75 | 236,252 | -0.31(-1.15%) |
Mar 08, 2021 | 25.92 | 27.16 | 25.83 | 27.06 | 261,903 | +1.19(+4.60%) |
Mar 05, 2021 | 24.82 | 25.87 | 24.80 | 25.87 | 231,888 | +1.24(+5.06%) |
Mar 04, 2021 | 24.66 | 25.18 | 24.28 | 24.62 | 266,673 | +0.07(+0.30%) |
Mar 03, 2021 | 23.93 | 24.82 | 23.73 | 24.55 | 175,341 | +0.65(+2.70%) |
Mar 02, 2021 | 23.62 | 24.41 | 23.52 | 23.91 | 298,605 | +0.42(+1.78%) |
Mar 01, 2021 | 23.45 | 24.00 | 23.07 | 23.49 | 193,107 | +0.10(+0.43%) |
Feb 26, 2021 | 23.07 | 23.90 | 23.00 | 23.39 | 217,910 | +0.53(+2.31%) |
Feb 25, 2021 | 24.05 | 24.27 | 22.53 | 22.86 | 248,504 | -1.26(-5.24%) |
Feb 24, 2021 | 25.30 | 26.63 | 23.75 | 24.12 | 341,621 | -0.64(-2.57%) |
Feb 23, 2021 | 23.36 | 25.42 | 23.15 | 24.76 | 314,573 | +0.95(+3.97%) |
Feb 22, 2021 | 22.92 | 23.82 | 22.91 | 23.82 | 257,094 | +0.82(+3.56%) |
Feb 19, 2021 | 23.06 | 23.34 | 22.87 | 23.00 | 231,998 | -0.03(-0.12%) |
Feb 18, 2021 | 23.32 | 23.92 | 23.02 | 23.02 | 227,041 | -0.28(-1.21%) |
Feb 17, 2021 | 23.62 | 23.92 | 23.29 | 23.31 | 124,501 | -0.40(-1.69%) |
Feb 16, 2021 | 24.53 | 24.65 | 23.68 | 23.71 | 199,322 | -0.55(-2.28%) |
Feb 12, 2021 | 23.98 | 24.39 | 23.81 | 24.26 | 89,255 | +0.02(+0.08%) |
Feb 11, 2021 | 24.24 | 24.43 | 23.75 | 24.24 | 135,604 | +0.08(+0.34%) |
Feb 10, 2021 | 24.52 | 24.61 | 23.72 | 24.16 | 146,075 | -0.30(-1.23%) |
Feb 09, 2021 | 23.86 | 24.51 | 23.75 | 24.46 | 131,013 | +0.66(+2.79%) |
Feb 08, 2021 | 23.36 | 23.84 | 23.13 | 23.80 | 133,103 | +0.57(+2.47%) |
Feb 05, 2021 | 23.14 | 23.26 | 22.77 | 23.22 | 128,545 | +0.34(+1.47%) |
Feb 04, 2021 | 22.50 | 23.10 | 22.33 | 22.89 | 126,274 | +0.44(+1.94%) |
Feb 03, 2021 | 22.23 | 22.54 | 22.03 | 22.45 | 119,156 | +0.12(+0.53%) |
Feb 02, 2021 | 22.39 | 22.52 | 21.92 | 22.33 | 99,422 | +0.20(+0.90%) |