Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 21.98 | 22.05 | 21.84 | 21.96 | 9,416 | -0.14(-0.61%) |
Apr 29, 2021 | 22.39 | 22.39 | 22.04 | 22.10 | 14,751 | -0.14(-0.65%) |
Apr 28, 2021 | 22.32 | 22.35 | 22.14 | 22.24 | 7,893 | -0.13(-0.58%) |
Apr 27, 2021 | 22.24 | 22.48 | 22.24 | 22.37 | 16,319 | +0.14(+0.61%) |
Apr 26, 2021 | 22.08 | 22.25 | 22.08 | 22.24 | 2,514 | +0.10(+0.46%) |
Apr 23, 2021 | 22.05 | 22.19 | 22.05 | 22.13 | 6,979 | +0.28(+1.28%) |
Apr 22, 2021 | 22.10 | 22.30 | 21.85 | 21.85 | 14,847 | -0.12(-0.53%) |
Apr 21, 2021 | 21.83 | 22.02 | 21.83 | 21.97 | 9,114 | +0.18(+0.83%) |
Apr 20, 2021 | 21.75 | 21.88 | 21.75 | 21.79 | 4,014 | -0.17(-0.78%) |
Apr 19, 2021 | 21.94 | 22.08 | 21.91 | 21.96 | 5,048 | -0.14(-0.62%) |
Apr 16, 2021 | 22.11 | 22.11 | 21.93 | 22.10 | 23,597 | +0.15(+0.67%) |
Apr 15, 2021 | 21.85 | 22.13 | 21.76 | 21.95 | 11,571 | +0.14(+0.62%) |
Apr 14, 2021 | 21.84 | 22.37 | 21.79 | 21.82 | 7,516 | -0.01(-0.07%) |
Apr 13, 2021 | 21.84 | 22.20 | 21.82 | 21.83 | 15,277 | -0.01(-0.06%) |
Apr 12, 2021 | 21.84 | 22.05 | 21.69 | 21.84 | 8,214 | -0.09(-0.41%) |
Apr 09, 2021 | 21.88 | 22.06 | 21.88 | 21.93 | 1,994 | -0.05(-0.21%) |
Apr 08, 2021 | 21.87 | 22.11 | 21.87 | 21.98 | 8,229 | +0.01(+0.04%) |
Apr 07, 2021 | 21.98 | 21.98 | 21.94 | 21.97 | 2,872 | +0.15(+0.70%) |
Apr 06, 2021 | 21.90 | 21.97 | 21.75 | 21.82 | 10,425 | -0.25(-1.15%) |
Apr 05, 2021 | 21.91 | 22.30 | 21.91 | 22.07 | 10,925 | +0.09(+0.41%) |
Apr 01, 2021 | 22.09 | 22.11 | 21.73 | 21.98 | 15,288 | +0.24(+1.12%) |
Mar 31, 2021 | 21.42 | 22.16 | 21.37 | 21.74 | 6,123 | -0.22(-0.99%) |
Mar 30, 2021 | 21.96 | 22.00 | 21.89 | 21.95 | 2,472 | +0.05(+0.25%) |
Mar 29, 2021 | 21.84 | 22.56 | 21.84 | 21.90 | 2,988 | -0.04(-0.16%) |
Mar 26, 2021 | 21.66 | 22.02 | 21.66 | 21.93 | 9,195 | +0.33(+1.55%) |
Mar 25, 2021 | 21.59 | 21.60 | 21.58 | 21.60 | 8,292 | +0.01(+0.04%) |
Mar 24, 2021 | 21.72 | 21.75 | 21.49 | 21.59 | 13,256 | -0.14(-0.62%) |
Mar 23, 2021 | 21.90 | 21.90 | 21.70 | 21.73 | 5,587 | -0.66(-2.94%) |
Mar 22, 2021 | 22.39 | 22.39 | 22.39 | 22.39 | 16 | +0.00(+0.00%) |
Mar 19, 2021 | 22.39 | 22.41 | 22.39 | 22.39 | 14,402 | +0.23(+1.06%) |
Mar 18, 2021 | 22.44 | 22.50 | 22.15 | 22.15 | 6,369 | -0.38(-1.67%) |
Mar 17, 2021 | 22.95 | 22.95 | 22.51 | 22.53 | 9,352 | -0.71(-3.04%) |
Mar 16, 2021 | 22.97 | 23.23 | 22.94 | 23.23 | 10,683 | +0.17(+0.74%) |
Mar 15, 2021 | 22.99 | 23.55 | 22.97 | 23.06 | 26,051 | +0.13(+0.57%) |
Mar 12, 2021 | 22.52 | 22.96 | 22.52 | 22.93 | 9,305 | +0.10(+0.46%) |
Mar 11, 2021 | 22.38 | 22.94 | 22.38 | 22.83 | 13,340 | +0.45(+2.02%) |
Mar 10, 2021 | 22.34 | 22.60 | 22.34 | 22.38 | 5,063 | +0.17(+0.77%) |
Mar 09, 2021 | 21.86 | 22.48 | 21.83 | 22.21 | 25,822 | +0.58(+2.67%) |
Mar 08, 2021 | 21.64 | 21.90 | 21.63 | 21.63 | 34,684 | -0.11(-0.50%) |
Mar 05, 2021 | 22.00 | 22.04 | 21.71 | 21.74 | 94,942 | +0.02(+0.10%) |
Mar 04, 2021 | 22.15 | 22.38 | 21.71 | 21.71 | 9,286 | -0.30(-1.37%) |
Mar 03, 2021 | 22.21 | 22.32 | 21.89 | 22.01 | 21,215 | -0.25(-1.14%) |
Mar 02, 2021 | 21.98 | 22.30 | 21.92 | 22.27 | 7,101 | +0.15(+0.69%) |
Mar 01, 2021 | 21.73 | 22.11 | 21.56 | 22.11 | 9,129 | +0.37(+1.70%) |
Feb 26, 2021 | 22.05 | 22.05 | 21.00 | 21.74 | 10,524 | -0.23(-1.07%) |
Feb 25, 2021 | 22.44 | 22.44 | 21.88 | 21.98 | 7,039 | -0.52(-2.32%) |
Feb 24, 2021 | 22.62 | 22.62 | 22.48 | 22.50 | 2,770 | -0.05(-0.20%) |
Feb 23, 2021 | 22.85 | 22.89 | 22.37 | 22.55 | 13,591 | -0.31(-1.36%) |
Feb 22, 2021 | 22.83 | 22.96 | 22.77 | 22.86 | 1,789 | -0.21(-0.91%) |
Feb 19, 2021 | 23.19 | 23.19 | 23.07 | 23.07 | 4,985 | +0.09(+0.41%) |
Feb 18, 2021 | 23.06 | 23.14 | 22.85 | 22.97 | 5,973 | -0.15(-0.63%) |
Feb 17, 2021 | 22.89 | 23.13 | 22.86 | 23.12 | 3,948 | +0.29(+1.27%) |
Feb 16, 2021 | 22.80 | 22.94 | 22.75 | 22.83 | 10,239 | +0.05(+0.24%) |
Feb 12, 2021 | 22.66 | 22.80 | 22.64 | 22.77 | 2,991 | -0.06(-0.28%) |
Feb 11, 2021 | 23.04 | 23.04 | 22.84 | 22.84 | 2,040 | +0.24(+1.08%) |
Feb 10, 2021 | 22.39 | 22.62 | 22.39 | 22.59 | 2,081 | -0.23(-0.99%) |
Feb 09, 2021 | 22.62 | 22.82 | 22.62 | 22.82 | 2,546 | +0.13(+0.56%) |
Feb 08, 2021 | 22.51 | 22.75 | 22.51 | 22.69 | 5,479 | +0.27(+1.21%) |
Feb 05, 2021 | 22.28 | 22.42 | 22.27 | 22.42 | 5,096 | +0.40(+1.80%) |
Feb 04, 2021 | 21.85 | 22.02 | 21.85 | 22.02 | 8,797 | +0.36(+1.67%) |
Feb 03, 2021 | 21.70 | 21.73 | 21.66 | 21.66 | 7,679 | +0.20(+0.95%) |
Feb 02, 2021 | 21.74 | 21.76 | 21.42 | 21.46 | 10,760 | +0.03(+0.15%) |