Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.00 | 23.16 | 22.97 | 23.04 | 87,757 | +0.06(+0.24%) |
Apr 29, 2021 | 23.16 | 23.27 | 22.93 | 22.98 | 49,568 | +0.06(+0.28%) |
Apr 28, 2021 | 22.95 | 23.16 | 22.92 | 22.92 | 45,188 | -0.03(-0.14%) |
Apr 27, 2021 | 22.83 | 22.96 | 22.83 | 22.95 | 59,488 | +0.10(+0.42%) |
Apr 26, 2021 | 22.84 | 22.94 | 22.73 | 22.85 | 35,463 | +0.04(+0.17%) |
Apr 23, 2021 | 22.58 | 22.90 | 22.57 | 22.81 | 31,672 | +0.25(+1.10%) |
Apr 22, 2021 | 22.65 | 22.74 | 22.54 | 22.57 | 40,547 | +0.03(+0.12%) |
Apr 21, 2021 | 22.25 | 22.61 | 22.25 | 22.54 | 34,892 | +0.24(+1.07%) |
Apr 20, 2021 | 22.61 | 22.62 | 22.29 | 22.30 | 58,621 | -0.21(-0.95%) |
Apr 19, 2021 | 22.47 | 22.66 | 22.47 | 22.52 | 84,212 | +0.06(+0.25%) |
Apr 16, 2021 | 22.53 | 22.76 | 22.41 | 22.46 | 57,500 | +0.01(+0.04%) |
Apr 15, 2021 | 22.39 | 22.50 | 22.32 | 22.45 | 37,409 | +0.14(+0.64%) |
Apr 14, 2021 | 22.23 | 22.35 | 22.22 | 22.31 | 51,023 | +0.07(+0.32%) |
Apr 13, 2021 | 22.11 | 22.25 | 22.11 | 22.24 | 45,655 | +0.17(+0.79%) |
Apr 12, 2021 | 22.29 | 22.36 | 22.04 | 22.06 | 74,691 | -0.26(-1.17%) |
Apr 09, 2021 | 22.10 | 22.33 | 21.98 | 22.33 | 113,616 | +0.29(+1.33%) |
Apr 08, 2021 | 21.86 | 22.08 | 21.82 | 22.03 | 98,965 | +0.21(+0.98%) |
Apr 07, 2021 | 21.54 | 21.86 | 21.51 | 21.82 | 114,677 | +0.29(+1.33%) |
Apr 06, 2021 | 21.54 | 21.56 | 21.46 | 21.53 | 90,247 | +0.06(+0.26%) |
Apr 05, 2021 | 21.08 | 21.56 | 21.06 | 21.47 | 175,864 | +0.44(+2.08%) |
Apr 01, 2021 | 20.95 | 21.14 | 20.90 | 21.04 | 74,989 | +0.16(+0.76%) |
Mar 31, 2021 | 20.86 | 20.97 | 20.75 | 20.88 | 68,873 | +0.06(+0.27%) |
Mar 30, 2021 | 20.78 | 20.86 | 20.74 | 20.82 | 60,180 | +0.01(+0.04%) |
Mar 29, 2021 | 20.76 | 20.82 | 20.63 | 20.82 | 98,423 | +0.05(+0.23%) |
Mar 26, 2021 | 20.66 | 20.78 | 20.62 | 20.77 | 104,054 | +0.17(+0.85%) |
Mar 25, 2021 | 20.55 | 20.80 | 20.51 | 20.59 | 129,502 | +0.04(+0.19%) |
Mar 24, 2021 | 20.64 | 20.73 | 20.55 | 20.55 | 232,298 | +0.08(+0.39%) |
Mar 23, 2021 | 20.55 | 20.62 | 20.47 | 20.47 | 65,822 | -0.14(-0.68%) |
Mar 22, 2021 | 20.50 | 20.65 | 20.50 | 20.61 | 60,273 | +0.12(+0.58%) |
Mar 19, 2021 | 20.35 | 20.55 | 20.20 | 20.50 | 30,616 | +0.17(+0.86%) |
Mar 18, 2021 | 20.68 | 20.69 | 20.30 | 20.32 | 58,240 | -0.31(-1.49%) |
Mar 17, 2021 | 20.67 | 20.68 | 20.46 | 20.63 | 53,657 | -0.06(-0.27%) |
Mar 16, 2021 | 20.49 | 20.69 | 20.47 | 20.69 | 84,176 | +0.22(+1.08%) |
Mar 15, 2021 | 20.41 | 20.49 | 20.34 | 20.46 | 49,256 | +0.06(+0.27%) |
Mar 12, 2021 | 20.42 | 20.49 | 20.27 | 20.41 | 41,622 | -0.01(-0.04%) |
Mar 11, 2021 | 20.43 | 20.55 | 20.33 | 20.42 | 61,081 | +0.17(+0.82%) |
Mar 10, 2021 | 20.27 | 20.41 | 20.23 | 20.25 | 70,788 | +0.06(+0.27%) |
Mar 09, 2021 | 20.05 | 20.36 | 20.05 | 20.20 | 51,762 | +0.29(+1.47%) |
Mar 08, 2021 | 19.90 | 20.07 | 19.89 | 19.90 | 71,153 | -0.05(-0.24%) |
Mar 05, 2021 | 19.75 | 19.98 | 19.58 | 19.95 | 63,509 | +0.25(+1.24%) |
Mar 04, 2021 | 20.05 | 20.19 | 19.29 | 19.71 | 116,593 | -0.43(-2.16%) |
Mar 03, 2021 | 20.24 | 20.35 | 20.12 | 20.14 | 62,951 | -0.21(-1.01%) |
Mar 02, 2021 | 20.34 | 20.44 | 20.33 | 20.35 | 39,026 | +0.00(+0.00%) |
Mar 01, 2021 | 19.94 | 20.45 | 19.94 | 20.35 | 42,620 | +0.47(+2.35%) |
Feb 26, 2021 | 20.08 | 20.54 | 19.85 | 19.88 | 53,261 | -0.18(-0.91%) |
Feb 25, 2021 | 20.40 | 20.44 | 20.01 | 20.06 | 66,074 | -0.37(-1.82%) |
Feb 24, 2021 | 20.24 | 20.48 | 20.16 | 20.43 | 37,174 | +0.21(+1.02%) |
Feb 23, 2021 | 20.33 | 20.46 | 20.10 | 20.23 | 38,626 | -0.06(-0.27%) |
Feb 22, 2021 | 20.34 | 20.40 | 20.28 | 20.28 | 83,725 | -0.11(-0.54%) |
Feb 19, 2021 | 20.41 | 20.47 | 20.39 | 20.39 | 108,674 | +0.03(+0.16%) |
Feb 18, 2021 | 20.49 | 20.56 | 20.32 | 20.36 | 122,360 | -0.20(-0.99%) |
Feb 17, 2021 | 20.56 | 20.61 | 20.49 | 20.57 | 44,705 | -0.05(-0.23%) |
Feb 16, 2021 | 20.60 | 20.77 | 20.45 | 20.61 | 67,465 | +0.12(+0.58%) |
Feb 12, 2021 | 20.46 | 20.56 | 20.36 | 20.49 | 34,727 | +0.07(+0.35%) |
Feb 11, 2021 | 20.42 | 20.51 | 20.30 | 20.42 | 32,602 | +0.05(+0.23%) |
Feb 10, 2021 | 20.35 | 20.43 | 20.32 | 20.38 | 52,950 | +0.02(+0.12%) |
Feb 09, 2021 | 20.31 | 20.36 | 20.27 | 20.35 | 29,091 | +0.11(+0.54%) |
Feb 08, 2021 | 20.25 | 20.25 | 20.16 | 20.24 | 52,982 | +0.07(+0.35%) |
Feb 05, 2021 | 20.09 | 20.21 | 20.05 | 20.17 | 28,112 | +0.09(+0.43%) |
Feb 04, 2021 | 20.14 | 20.14 | 19.98 | 20.09 | 92,017 | +0.01(+0.06%) |
Feb 03, 2021 | 20.03 | 20.16 | 19.95 | 20.07 | 41,346 | +0.11(+0.53%) |
Feb 02, 2021 | 19.77 | 20.12 | 19.77 | 19.97 | 30,768 | +0.35(+1.80%) |