Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.56 | 24.57 | 24.42 | 24.48 | 399,707 | -0.11(-0.43%) |
Apr 29, 2021 | 24.71 | 24.71 | 24.49 | 24.59 | 292,279 | -0.09(-0.36%) |
Apr 28, 2021 | 24.64 | 24.79 | 24.52 | 24.68 | 276,113 | +0.11(+0.43%) |
Apr 27, 2021 | 24.65 | 24.66 | 24.53 | 24.57 | 124,429 | -0.32(-1.27%) |
Apr 26, 2021 | 24.85 | 24.92 | 24.81 | 24.89 | 348,342 | +0.30(+1.22%) |
Apr 23, 2021 | 24.53 | 24.65 | 24.53 | 24.59 | 170,102 | +0.13(+0.54%) |
Apr 22, 2021 | 24.49 | 24.53 | 24.38 | 24.46 | 247,164 | +0.04(+0.18%) |
Apr 21, 2021 | 24.26 | 24.46 | 24.23 | 24.41 | 217,153 | +0.08(+0.33%) |
Apr 20, 2021 | 24.42 | 24.44 | 24.22 | 24.33 | 471,793 | -0.02(-0.07%) |
Apr 19, 2021 | 24.33 | 24.42 | 24.29 | 24.35 | 248,795 | -0.21(-0.86%) |
Apr 16, 2021 | 24.50 | 24.56 | 24.39 | 24.56 | 366,095 | +0.05(+0.22%) |
Apr 15, 2021 | 24.36 | 24.57 | 24.36 | 24.51 | 298,804 | +0.34(+1.42%) |
Apr 14, 2021 | 24.24 | 24.31 | 24.16 | 24.16 | 354,452 | +0.03(+0.11%) |
Apr 13, 2021 | 24.14 | 24.27 | 24.13 | 24.14 | 323,059 | -0.15(-0.62%) |
Apr 12, 2021 | 24.29 | 24.36 | 24.24 | 24.29 | 417,361 | -0.04(-0.14%) |
Apr 09, 2021 | 24.34 | 24.37 | 24.29 | 24.32 | 343,498 | +0.08(+0.33%) |
Apr 08, 2021 | 24.31 | 24.41 | 24.24 | 24.24 | 426,092 | +0.12(+0.51%) |
Apr 07, 2021 | 24.19 | 24.19 | 24.05 | 24.12 | 440,772 | +0.04(+0.18%) |
Apr 06, 2021 | 23.95 | 24.13 | 23.94 | 24.08 | 331,107 | -0.02(-0.07%) |
Apr 05, 2021 | 24.02 | 24.17 | 23.94 | 24.09 | 284,215 | +0.11(+0.44%) |
Apr 01, 2021 | 23.94 | 24.18 | 23.93 | 23.99 | 292,853 | +0.12(+0.52%) |
Mar 31, 2021 | 23.79 | 23.92 | 23.65 | 23.87 | 391,759 | -0.28(-1.17%) |
Mar 30, 2021 | 24.25 | 24.25 | 24.11 | 24.15 | 177,890 | -0.13(-0.54%) |
Mar 29, 2021 | 24.38 | 24.41 | 24.24 | 24.28 | 455,906 | -0.20(-0.83%) |
Mar 26, 2021 | 24.16 | 24.51 | 24.08 | 24.48 | 399,026 | +0.41(+1.72%) |
Mar 25, 2021 | 24.02 | 24.09 | 23.99 | 24.07 | 328,806 | -0.02(-0.07%) |
Mar 24, 2021 | 24.15 | 24.24 | 24.06 | 24.09 | 373,323 | +0.02(+0.07%) |
Mar 23, 2021 | 24.31 | 24.31 | 24.04 | 24.07 | 225,260 | -0.54(-2.18%) |
Mar 22, 2021 | 24.53 | 24.66 | 24.46 | 24.61 | 228,057 | -0.16(-0.64%) |
Mar 19, 2021 | 24.59 | 24.84 | 24.55 | 24.76 | 451,260 | +0.20(+0.82%) |
Mar 18, 2021 | 24.64 | 24.71 | 24.51 | 24.56 | 463,163 | -0.31(-1.24%) |
Mar 17, 2021 | 24.61 | 24.90 | 24.54 | 24.87 | 405,708 | +0.19(+0.79%) |
Mar 16, 2021 | 24.67 | 24.69 | 24.56 | 24.68 | 280,634 | +0.08(+0.32%) |
Mar 15, 2021 | 24.47 | 24.61 | 24.47 | 24.60 | 299,514 | +0.22(+0.90%) |
Mar 12, 2021 | 24.51 | 24.51 | 24.36 | 24.38 | 438,202 | -0.36(-1.46%) |
Mar 11, 2021 | 24.76 | 24.81 | 24.62 | 24.74 | 747,179 | +0.12(+0.50%) |
Mar 10, 2021 | 24.68 | 24.73 | 24.52 | 24.61 | 1,077,305 | +0.07(+0.29%) |
Mar 09, 2021 | 24.44 | 24.80 | 24.44 | 24.54 | 526,740 | +0.26(+1.05%) |
Mar 08, 2021 | 24.28 | 24.39 | 24.22 | 24.29 | 746,891 | +0.11(+0.47%) |
Mar 05, 2021 | 24.36 | 24.42 | 24.05 | 24.17 | 1,740,317 | +0.09(+0.37%) |
Mar 04, 2021 | 24.21 | 24.35 | 23.94 | 24.09 | 671,513 | -0.02(-0.07%) |
Mar 03, 2021 | 24.22 | 24.22 | 24.04 | 24.10 | 900,091 | +0.21(+0.88%) |
Mar 02, 2021 | 24.04 | 24.12 | 23.87 | 23.89 | 776,019 | -0.12(-0.51%) |
Mar 01, 2021 | 23.95 | 24.20 | 23.95 | 24.02 | 751,479 | +0.06(+0.26%) |
Feb 26, 2021 | 24.07 | 24.22 | 23.82 | 23.95 | 903,316 | -0.07(-0.29%) |
Feb 25, 2021 | 24.31 | 24.35 | 23.97 | 24.02 | 1,356,856 | -0.21(-0.87%) |
Feb 24, 2021 | 24.01 | 24.26 | 23.90 | 24.24 | 366,980 | -0.01(-0.04%) |
Feb 23, 2021 | 24.12 | 24.29 | 24.02 | 24.24 | 512,612 | +0.05(+0.22%) |
Feb 22, 2021 | 24.18 | 24.37 | 24.11 | 24.19 | 388,255 | -0.12(-0.51%) |
Feb 19, 2021 | 24.39 | 24.48 | 24.30 | 24.31 | 869,363 | +0.03(+0.11%) |
Feb 18, 2021 | 24.28 | 24.35 | 24.16 | 24.29 | 842,666 | -0.26(-1.08%) |
Feb 17, 2021 | 24.59 | 24.63 | 24.48 | 24.55 | 1,015,030 | -0.22(-0.89%) |
Feb 16, 2021 | 24.72 | 24.83 | 24.70 | 24.77 | 1,061,238 | +0.12(+0.50%) |
Feb 12, 2021 | 24.61 | 24.70 | 24.55 | 24.65 | 126,157 | -0.03(-0.11%) |
Feb 11, 2021 | 24.59 | 24.80 | 24.59 | 24.68 | 462,892 | +0.06(+0.25%) |
Feb 10, 2021 | 24.49 | 24.65 | 24.49 | 24.61 | 726,029 | +0.16(+0.65%) |
Feb 09, 2021 | 24.29 | 24.49 | 24.29 | 24.46 | 588,967 | +0.27(+1.13%) |
Feb 08, 2021 | 24.11 | 24.21 | 24.02 | 24.18 | 440,020 | -0.07(-0.29%) |
Feb 05, 2021 | 24.17 | 24.32 | 24.11 | 24.25 | 954,756 | -0.05(-0.22%) |
Feb 04, 2021 | 24.31 | 24.32 | 24.05 | 24.31 | 432,417 | -0.01(-0.04%) |
Feb 03, 2021 | 24.25 | 24.39 | 24.25 | 24.31 | 789,098 | +0.11(+0.44%) |
Feb 02, 2021 | 24.36 | 24.41 | 24.19 | 24.21 | 1,240,466 | +0.04(+0.15%) |