Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.77 | 23.78 | 23.75 | 23.78 | 49,616 | +0.02(+0.07%) |
Apr 29, 2021 | 23.74 | 23.78 | 23.72 | 23.77 | 78,855 | +0.00(+0.01%) |
Apr 28, 2021 | 23.73 | 23.77 | 23.72 | 23.77 | 62,431 | +0.08(+0.34%) |
Apr 27, 2021 | 23.69 | 23.71 | 23.67 | 23.69 | 136,208 | +0.00(+0.00%) |
Apr 26, 2021 | 23.65 | 23.69 | 23.65 | 23.69 | 57,716 | +0.02(+0.07%) |
Apr 23, 2021 | 23.67 | 23.67 | 23.64 | 23.67 | 47,612 | +0.01(+0.04%) |
Apr 22, 2021 | 23.66 | 23.67 | 23.64 | 23.66 | 50,127 | +0.00(+0.02%) |
Apr 21, 2021 | 23.63 | 23.66 | 23.63 | 23.66 | 72,302 | +0.01(+0.05%) |
Apr 20, 2021 | 23.60 | 23.65 | 23.60 | 23.64 | 40,936 | +0.02(+0.07%) |
Apr 19, 2021 | 23.62 | 23.64 | 23.62 | 23.63 | 28,867 | -0.03(-0.13%) |
Apr 16, 2021 | 23.65 | 23.67 | 23.64 | 23.66 | 92,515 | -0.00(-0.02%) |
Apr 15, 2021 | 23.62 | 23.66 | 23.62 | 23.66 | 28,676 | +0.08(+0.35%) |
Apr 14, 2021 | 23.55 | 23.58 | 23.55 | 23.58 | 96,851 | +0.01(+0.06%) |
Apr 13, 2021 | 23.53 | 23.57 | 23.52 | 23.56 | 61,575 | +0.07(+0.29%) |
Apr 12, 2021 | 23.50 | 23.50 | 23.47 | 23.50 | 34,289 | +0.00(+0.02%) |
Apr 09, 2021 | 23.49 | 23.52 | 23.48 | 23.49 | 115,614 | -0.05(-0.22%) |
Apr 08, 2021 | 23.52 | 23.55 | 23.52 | 23.54 | 94,598 | +0.05(+0.22%) |
Apr 07, 2021 | 23.48 | 23.52 | 23.48 | 23.49 | 66,667 | +0.04(+0.16%) |
Apr 06, 2021 | 23.47 | 23.49 | 23.45 | 23.45 | 41,530 | +0.04(+0.18%) |
Apr 05, 2021 | 23.40 | 23.43 | 23.39 | 23.41 | 39,312 | -0.05(-0.22%) |
Apr 01, 2021 | 23.44 | 23.47 | 23.43 | 23.46 | 66,351 | +0.04(+0.18%) |
Mar 31, 2021 | 23.42 | 23.44 | 23.39 | 23.42 | 95,571 | +0.02(+0.07%) |
Mar 30, 2021 | 23.39 | 23.41 | 23.38 | 23.40 | 48,725 | -0.05(-0.20%) |
Mar 29, 2021 | 23.50 | 23.52 | 23.44 | 23.45 | 38,608 | -0.05(-0.23%) |
Mar 26, 2021 | 23.50 | 23.55 | 23.50 | 23.50 | 47,629 | +0.01(+0.04%) |
Mar 25, 2021 | 23.60 | 23.60 | 23.47 | 23.50 | 67,018 | +0.01(+0.04%) |
Mar 24, 2021 | 23.43 | 23.49 | 23.43 | 23.49 | 42,095 | +0.06(+0.25%) |
Mar 23, 2021 | 23.40 | 23.44 | 23.39 | 23.43 | 74,134 | +0.03(+0.13%) |
Mar 22, 2021 | 23.36 | 23.41 | 23.35 | 23.40 | 30,205 | +0.05(+0.24%) |
Mar 19, 2021 | 23.31 | 23.35 | 23.31 | 23.34 | 118,542 | +0.00(+0.02%) |
Mar 18, 2021 | 23.38 | 23.39 | 23.34 | 23.34 | 73,229 | -0.16(-0.67%) |
Mar 17, 2021 | 23.45 | 23.53 | 23.41 | 23.50 | 65,290 | +0.00(+0.02%) |
Mar 16, 2021 | 23.46 | 23.50 | 23.46 | 23.49 | 112,506 | +0.05(+0.20%) |
Mar 15, 2021 | 23.39 | 23.45 | 23.39 | 23.45 | 162,827 | +0.05(+0.20%) |
Mar 12, 2021 | 23.41 | 23.42 | 23.38 | 23.40 | 57,912 | -0.11(-0.47%) |
Mar 11, 2021 | 23.48 | 23.52 | 23.46 | 23.51 | 65,105 | +0.06(+0.27%) |
Mar 10, 2021 | 23.39 | 23.45 | 23.35 | 23.45 | 107,104 | +0.09(+0.40%) |
Mar 09, 2021 | 23.33 | 23.35 | 23.31 | 23.35 | 22,250 | +0.10(+0.42%) |
Mar 08, 2021 | 23.33 | 23.34 | 23.25 | 23.26 | 74,607 | -0.11(-0.49%) |
Mar 05, 2021 | 23.33 | 23.39 | 23.33 | 23.37 | 24,819 | -0.01(-0.04%) |
Mar 04, 2021 | 23.48 | 23.48 | 23.34 | 23.38 | 28,281 | -0.08(-0.36%) |
Mar 03, 2021 | 23.47 | 23.48 | 23.45 | 23.46 | 72,797 | -0.06(-0.23%) |
Mar 02, 2021 | 23.44 | 23.52 | 23.43 | 23.52 | 60,592 | +0.11(+0.45%) |
Mar 01, 2021 | 23.43 | 23.45 | 23.38 | 23.41 | 48,290 | +0.01(+0.04%) |
Feb 26, 2021 | 23.23 | 23.40 | 23.17 | 23.40 | 72,567 | +0.19(+0.80%) |
Feb 25, 2021 | 23.40 | 23.40 | 23.21 | 23.22 | 64,079 | -0.29(-1.22%) |
Feb 24, 2021 | 23.48 | 23.52 | 23.48 | 23.50 | 75,698 | -0.01(-0.04%) |
Feb 23, 2021 | 23.50 | 23.51 | 23.48 | 23.51 | 87,818 | +0.03(+0.11%) |
Feb 22, 2021 | 23.45 | 23.49 | 23.45 | 23.49 | 44,416 | +0.04(+0.18%) |
Feb 19, 2021 | 23.48 | 23.48 | 23.39 | 23.45 | 83,086 | -0.08(-0.32%) |
Feb 18, 2021 | 23.58 | 23.58 | 23.52 | 23.52 | 168,624 | -0.07(-0.29%) |
Feb 17, 2021 | 23.60 | 23.61 | 23.58 | 23.59 | 80,060 | -0.03(-0.14%) |
Feb 16, 2021 | 23.69 | 23.69 | 23.62 | 23.62 | 95,591 | -0.09(-0.39%) |
Feb 12, 2021 | 23.74 | 23.75 | 23.71 | 23.72 | 30,492 | -0.02(-0.07%) |
Feb 11, 2021 | 23.73 | 23.75 | 23.72 | 23.73 | 91,822 | -0.01(-0.04%) |
Feb 10, 2021 | 23.70 | 23.75 | 23.70 | 23.74 | 81,406 | +0.02(+0.07%) |
Feb 09, 2021 | 23.73 | 23.74 | 23.72 | 23.72 | 146,743 | +0.01(+0.04%) |
Feb 08, 2021 | 23.71 | 23.72 | 23.69 | 23.72 | 67,180 | +0.01(+0.04%) |
Feb 05, 2021 | 23.68 | 23.71 | 23.67 | 23.71 | 45,502 | +0.03(+0.14%) |
Feb 04, 2021 | 23.67 | 23.70 | 23.65 | 23.67 | 63,638 | -0.02(-0.07%) |
Feb 03, 2021 | 23.69 | 23.71 | 23.68 | 23.69 | 115,969 | +0.01(+0.04%) |
Feb 02, 2021 | 23.64 | 23.70 | 23.64 | 23.68 | 42,891 | +0.02(+0.09%) |