Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.94 | 22.96 | 22.84 | 22.86 | 349,965 | -0.12(-0.53%) |
Apr 29, 2021 | 22.95 | 22.99 | 22.89 | 22.98 | 119,335 | +0.01(+0.04%) |
Apr 28, 2021 | 22.89 | 23.01 | 22.87 | 22.97 | 302,596 | +0.14(+0.60%) |
Apr 27, 2021 | 22.87 | 22.90 | 22.83 | 22.83 | 451,245 | -0.09(-0.38%) |
Apr 26, 2021 | 22.95 | 22.97 | 22.92 | 22.92 | 146,156 | -0.02(-0.08%) |
Apr 23, 2021 | 22.95 | 22.95 | 22.89 | 22.94 | 127,934 | +0.03(+0.11%) |
Apr 22, 2021 | 22.96 | 22.96 | 22.88 | 22.91 | 197,324 | -0.03(-0.15%) |
Apr 21, 2021 | 22.89 | 22.95 | 22.89 | 22.95 | 138,128 | +0.01(+0.04%) |
Apr 20, 2021 | 22.96 | 22.99 | 22.92 | 22.94 | 136,626 | +0.00(+0.00%) |
Apr 19, 2021 | 22.91 | 22.96 | 22.91 | 22.94 | 244,891 | +0.04(+0.19%) |
Apr 16, 2021 | 22.92 | 22.92 | 22.87 | 22.89 | 751,846 | -0.07(-0.30%) |
Apr 15, 2021 | 22.89 | 22.96 | 22.88 | 22.96 | 227,712 | +0.14(+0.61%) |
Apr 14, 2021 | 22.79 | 22.85 | 22.79 | 22.82 | 269,666 | +0.05(+0.23%) |
Apr 13, 2021 | 22.66 | 22.78 | 22.66 | 22.77 | 442,036 | +0.10(+0.46%) |
Apr 12, 2021 | 22.70 | 22.70 | 22.65 | 22.67 | 217,490 | -0.03(-0.11%) |
Apr 09, 2021 | 22.68 | 22.71 | 22.67 | 22.70 | 200,129 | -0.09(-0.38%) |
Apr 08, 2021 | 22.74 | 22.81 | 22.74 | 22.78 | 160,779 | +0.16(+0.73%) |
Apr 07, 2021 | 22.64 | 22.70 | 22.61 | 22.62 | 501,731 | -0.03(-0.11%) |
Apr 06, 2021 | 22.55 | 22.67 | 22.55 | 22.64 | 199,953 | +0.14(+0.61%) |
Apr 05, 2021 | 22.50 | 22.52 | 22.46 | 22.51 | 300,702 | +0.01(+0.04%) |
Apr 01, 2021 | 22.45 | 22.51 | 22.43 | 22.50 | 544,880 | +0.11(+0.48%) |
Mar 31, 2021 | 22.32 | 22.41 | 22.32 | 22.39 | 128,899 | +0.13(+0.58%) |
Mar 30, 2021 | 22.23 | 22.34 | 22.20 | 22.26 | 2,613,806 | -0.03(-0.15%) |
Mar 29, 2021 | 22.35 | 22.35 | 22.27 | 22.29 | 121,124 | -0.11(-0.50%) |
Mar 26, 2021 | 22.40 | 22.44 | 22.38 | 22.41 | 120,286 | +0.03(+0.12%) |
Mar 25, 2021 | 22.40 | 22.42 | 22.37 | 22.38 | 93,524 | -0.03(-0.12%) |
Mar 24, 2021 | 22.52 | 22.52 | 22.40 | 22.41 | 240,762 | -0.06(-0.27%) |
Mar 23, 2021 | 22.54 | 22.60 | 22.46 | 22.47 | 725,008 | -0.19(-0.84%) |
Mar 22, 2021 | 22.66 | 22.68 | 22.61 | 22.66 | 178,141 | -0.20(-0.87%) |
Mar 19, 2021 | 22.70 | 22.85 | 22.68 | 22.85 | 2,831,901 | +0.19(+0.84%) |
Mar 18, 2021 | 22.66 | 22.76 | 22.62 | 22.66 | 170,317 | -0.16(-0.72%) |
Mar 17, 2021 | 22.65 | 22.89 | 22.61 | 22.83 | 557,090 | +0.09(+0.42%) |
Mar 16, 2021 | 22.78 | 22.78 | 22.72 | 22.73 | 222,313 | +0.01(+0.04%) |
Mar 15, 2021 | 22.72 | 22.72 | 22.68 | 22.72 | 282,678 | +0.02(+0.08%) |
Mar 12, 2021 | 22.71 | 22.74 | 22.65 | 22.71 | 208,728 | -0.21(-0.90%) |
Mar 11, 2021 | 22.84 | 22.91 | 22.78 | 22.91 | 260,560 | +0.15(+0.64%) |
Mar 10, 2021 | 22.69 | 22.77 | 22.64 | 22.77 | 340,332 | +0.12(+0.53%) |
Mar 09, 2021 | 22.57 | 22.69 | 22.56 | 22.65 | 296,664 | +0.25(+1.11%) |
Mar 08, 2021 | 22.54 | 22.57 | 22.40 | 22.40 | 215,740 | -0.35(-1.55%) |
Mar 05, 2021 | 22.78 | 22.78 | 22.66 | 22.75 | 489,978 | -0.07(-0.30%) |
Mar 04, 2021 | 22.95 | 23.04 | 22.81 | 22.82 | 4,186,359 | -0.12(-0.53%) |
Mar 03, 2021 | 22.97 | 23.01 | 22.94 | 22.94 | 189,938 | -0.12(-0.52%) |
Mar 02, 2021 | 23.05 | 23.09 | 22.99 | 23.06 | 358,901 | -0.05(-0.22%) |
Mar 01, 2021 | 23.11 | 23.19 | 23.06 | 23.11 | 313,979 | +0.10(+0.41%) |
Feb 26, 2021 | 23.08 | 23.08 | 22.96 | 23.02 | 198,210 | -0.04(-0.19%) |
Feb 25, 2021 | 23.32 | 23.36 | 23.03 | 23.06 | 306,967 | -0.46(-1.97%) |
Feb 24, 2021 | 23.41 | 23.52 | 23.39 | 23.52 | 166,798 | +0.07(+0.29%) |
Feb 23, 2021 | 23.38 | 23.50 | 23.38 | 23.45 | 276,837 | +0.05(+0.22%) |
Feb 22, 2021 | 23.35 | 23.42 | 23.35 | 23.40 | 349,482 | -0.13(-0.55%) |
Feb 19, 2021 | 23.61 | 23.62 | 23.53 | 23.53 | 308,094 | -0.06(-0.25%) |
Feb 18, 2021 | 23.60 | 23.62 | 23.54 | 23.59 | 259,389 | -0.05(-0.22%) |
Feb 17, 2021 | 23.63 | 23.64 | 23.61 | 23.64 | 136,194 | -0.04(-0.18%) |
Feb 16, 2021 | 23.74 | 23.75 | 23.67 | 23.69 | 579,075 | -0.13(-0.54%) |
Feb 12, 2021 | 23.80 | 23.86 | 23.78 | 23.81 | 281,293 | -0.05(-0.22%) |
Feb 11, 2021 | 23.87 | 23.92 | 23.85 | 23.87 | 300,036 | +0.03(+0.11%) |
Feb 10, 2021 | 23.86 | 23.86 | 23.82 | 23.84 | 1,044,571 | +0.07(+0.29%) |
Feb 09, 2021 | 23.72 | 23.81 | 23.72 | 23.77 | 2,372,856 | +0.04(+0.18%) |
Feb 08, 2021 | 23.69 | 23.73 | 23.69 | 23.73 | 564,057 | +0.03(+0.11%) |
Feb 05, 2021 | 23.73 | 23.75 | 23.69 | 23.70 | 2,078,706 | +0.07(+0.29%) |
Feb 04, 2021 | 23.68 | 23.68 | 23.62 | 23.63 | 333,391 | -0.13(-0.54%) |
Feb 03, 2021 | 23.72 | 23.79 | 23.72 | 23.76 | 1,931,399 | +0.03(+0.14%) |
Feb 02, 2021 | 23.72 | 23.77 | 23.70 | 23.73 | 1,903,855 | +0.02(+0.07%) |