Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.34 | 24.04 | 23.26 | 23.50 | 53,668 | -0.16(-0.66%) |
Apr 29, 2021 | 23.88 | 24.25 | 23.54 | 23.66 | 24,082 | -0.10(-0.44%) |
Apr 28, 2021 | 23.79 | 24.18 | 23.50 | 23.77 | 37,376 | -0.20(-0.82%) |
Apr 27, 2021 | 24.05 | 24.26 | 23.79 | 23.96 | 47,894 | -0.19(-0.80%) |
Apr 26, 2021 | 24.09 | 24.32 | 23.84 | 24.15 | 44,440 | +0.07(+0.29%) |
Apr 23, 2021 | 23.61 | 24.28 | 23.61 | 24.09 | 34,349 | +0.46(+1.93%) |
Apr 22, 2021 | 24.59 | 24.59 | 23.63 | 23.63 | 54,217 | -0.78(-3.21%) |
Apr 21, 2021 | 23.09 | 24.86 | 23.05 | 24.41 | 197,940 | +1.29(+5.59%) |
Apr 20, 2021 | 23.06 | 23.53 | 22.90 | 23.12 | 46,008 | -0.02(-0.07%) |
Apr 19, 2021 | 23.05 | 23.66 | 22.90 | 23.14 | 95,773 | +0.09(+0.37%) |
Apr 16, 2021 | 23.45 | 23.45 | 22.79 | 23.05 | 20,539 | -0.08(-0.34%) |
Apr 15, 2021 | 23.16 | 23.16 | 22.34 | 23.13 | 20,057 | +0.08(+0.34%) |
Apr 14, 2021 | 21.16 | 23.31 | 21.16 | 23.05 | 16,666 | +0.12(+0.53%) |
Apr 13, 2021 | 23.29 | 23.39 | 22.75 | 22.93 | 23,509 | -0.55(-2.35%) |
Apr 12, 2021 | 23.18 | 23.57 | 23.18 | 23.48 | 17,672 | +0.17(+0.74%) |
Apr 09, 2021 | 23.53 | 23.68 | 23.14 | 23.31 | 20,772 | -0.13(-0.55%) |
Apr 08, 2021 | 23.18 | 23.44 | 23.09 | 23.44 | 48,164 | +0.22(+0.96%) |
Apr 07, 2021 | 23.42 | 23.46 | 22.92 | 23.22 | 48,988 | +0.03(+0.11%) |
Apr 06, 2021 | 22.91 | 23.40 | 22.87 | 23.19 | 23,249 | +0.17(+0.75%) |
Apr 05, 2021 | 23.46 | 23.46 | 22.63 | 23.02 | 28,304 | -0.07(-0.30%) |
Apr 01, 2021 | 22.93 | 23.57 | 22.93 | 23.09 | 51,059 | -0.01(-0.04%) |
Mar 31, 2021 | 23.14 | 23.58 | 22.81 | 23.09 | 81,707 | -0.03(-0.15%) |
Mar 30, 2021 | 23.16 | 23.47 | 22.06 | 23.13 | 32,190 | -0.02(-0.07%) |
Mar 29, 2021 | 23.36 | 23.59 | 22.94 | 23.15 | 22,920 | -0.70(-2.93%) |
Mar 26, 2021 | 23.32 | 23.84 | 22.99 | 23.84 | 28,315 | +0.69(+2.98%) |
Mar 25, 2021 | 22.78 | 23.34 | 22.39 | 23.15 | 35,333 | +0.38(+1.66%) |
Mar 24, 2021 | 22.72 | 23.71 | 22.68 | 22.78 | 67,248 | +0.41(+1.81%) |
Mar 23, 2021 | 23.08 | 23.69 | 22.20 | 22.37 | 56,415 | -1.00(-4.28%) |
Mar 22, 2021 | 23.65 | 23.91 | 22.85 | 23.37 | 40,120 | -0.35(-1.49%) |
Mar 19, 2021 | 23.86 | 24.91 | 23.13 | 23.72 | 199,481 | -0.16(-0.69%) |
Mar 18, 2021 | 23.95 | 24.46 | 23.40 | 23.89 | 31,575 | +0.18(+0.76%) |
Mar 17, 2021 | 23.96 | 23.98 | 23.59 | 23.71 | 36,251 | -0.22(-0.94%) |
Mar 16, 2021 | 23.93 | 24.10 | 23.40 | 23.93 | 33,321 | -0.21(-0.86%) |
Mar 15, 2021 | 24.51 | 24.51 | 23.49 | 24.14 | 42,422 | -0.34(-1.37%) |
Mar 12, 2021 | 24.82 | 25.35 | 24.13 | 24.47 | 38,875 | +0.01(+0.04%) |
Mar 11, 2021 | 24.23 | 24.47 | 23.63 | 24.46 | 42,301 | +0.22(+0.92%) |
Mar 10, 2021 | 24.43 | 24.43 | 23.67 | 24.24 | 55,425 | +0.75(+3.19%) |
Mar 09, 2021 | 23.67 | 23.94 | 23.06 | 23.49 | 64,926 | -0.17(-0.73%) |
Mar 08, 2021 | 22.97 | 23.93 | 22.79 | 23.66 | 48,921 | +0.87(+3.82%) |
Mar 05, 2021 | 21.94 | 22.93 | 21.94 | 22.79 | 41,428 | +0.97(+4.46%) |
Mar 04, 2021 | 22.25 | 22.66 | 21.55 | 21.82 | 47,535 | -0.33(-1.48%) |
Mar 03, 2021 | 21.54 | 23.05 | 21.16 | 22.15 | 67,672 | +0.94(+4.43%) |
Mar 02, 2021 | 21.76 | 21.93 | 21.10 | 21.21 | 26,712 | -0.59(-2.73%) |
Mar 01, 2021 | 21.35 | 22.15 | 21.14 | 21.80 | 32,310 | +1.25(+6.08%) |
Feb 26, 2021 | 20.73 | 21.35 | 20.55 | 20.55 | 48,622 | -0.30(-1.45%) |
Feb 25, 2021 | 21.47 | 21.47 | 20.85 | 20.85 | 17,308 | -0.64(-2.97%) |
Feb 24, 2021 | 21.11 | 21.82 | 20.56 | 21.49 | 50,866 | +0.56(+2.68%) |
Feb 23, 2021 | 21.12 | 21.97 | 20.64 | 20.93 | 70,202 | -0.10(-0.49%) |
Feb 22, 2021 | 20.90 | 21.24 | 20.90 | 21.03 | 33,570 | +0.10(+0.49%) |
Feb 19, 2021 | 20.41 | 20.93 | 20.29 | 20.93 | 26,690 | +0.57(+2.79%) |
Feb 18, 2021 | 20.75 | 21.11 | 20.34 | 20.36 | 14,020 | -0.61(-2.92%) |
Feb 17, 2021 | 20.94 | 21.21 | 20.81 | 20.97 | 30,293 | +0.25(+1.21%) |
Feb 16, 2021 | 20.71 | 21.10 | 19.83 | 20.72 | 28,556 | +0.00(+0.00%) |
Feb 12, 2021 | 20.62 | 21.05 | 20.45 | 20.72 | 19,495 | +0.18(+0.88%) |
Feb 11, 2021 | 20.63 | 20.82 | 20.36 | 20.54 | 34,092 | -0.09(-0.46%) |
Feb 10, 2021 | 20.96 | 21.09 | 20.60 | 20.64 | 30,567 | -0.10(-0.50%) |
Feb 09, 2021 | 20.45 | 20.93 | 20.21 | 20.74 | 24,079 | +0.04(+0.21%) |
Feb 08, 2021 | 20.26 | 20.77 | 20.03 | 20.70 | 34,291 | +0.66(+3.31%) |
Feb 05, 2021 | 20.37 | 20.37 | 19.82 | 20.04 | 28,547 | -0.19(-0.94%) |
Feb 04, 2021 | 19.41 | 20.30 | 19.38 | 20.22 | 100,639 | +0.85(+4.40%) |
Feb 03, 2021 | 19.30 | 19.42 | 18.97 | 19.37 | 31,874 | +0.03(+0.13%) |
Feb 02, 2021 | 18.98 | 19.58 | 18.78 | 19.35 | 114,342 | +0.83(+4.47%) |