Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.70 | 23.85 | 23.07 | 23.18 | 584,094 | +0.11(+0.46%) |
Apr 29, 2021 | 22.69 | 23.43 | 22.49 | 23.08 | 466,901 | +0.37(+1.64%) |
Apr 28, 2021 | 22.77 | 22.87 | 22.46 | 22.71 | 533,402 | -0.07(-0.29%) |
Apr 27, 2021 | 22.74 | 22.99 | 22.66 | 22.77 | 487,069 | +0.07(+0.30%) |
Apr 26, 2021 | 23.33 | 23.35 | 22.59 | 22.71 | 529,174 | -0.59(-2.55%) |
Apr 23, 2021 | 23.36 | 23.59 | 23.18 | 23.30 | 345,398 | -0.01(-0.04%) |
Apr 22, 2021 | 23.20 | 23.52 | 23.20 | 23.31 | 476,612 | -0.06(-0.25%) |
Apr 21, 2021 | 24.22 | 24.22 | 23.36 | 23.37 | 508,399 | -0.70(-2.90%) |
Apr 20, 2021 | 24.37 | 24.50 | 23.93 | 24.07 | 304,115 | -0.16(-0.67%) |
Apr 19, 2021 | 24.40 | 24.46 | 23.97 | 24.23 | 340,876 | -0.23(-0.94%) |
Apr 16, 2021 | 24.68 | 24.76 | 24.18 | 24.46 | 563,088 | -0.10(-0.39%) |
Apr 15, 2021 | 24.23 | 24.59 | 24.20 | 24.55 | 590,335 | +0.39(+1.62%) |
Apr 14, 2021 | 24.50 | 24.56 | 24.08 | 24.16 | 499,760 | -0.32(-1.29%) |
Apr 13, 2021 | 24.66 | 24.66 | 24.22 | 24.48 | 279,449 | -0.11(-0.43%) |
Apr 12, 2021 | 24.34 | 24.66 | 24.27 | 24.58 | 459,823 | +0.28(+1.14%) |
Apr 09, 2021 | 24.09 | 24.39 | 24.05 | 24.30 | 331,708 | +0.10(+0.40%) |
Apr 08, 2021 | 24.28 | 24.37 | 23.96 | 24.21 | 460,319 | -0.15(-0.63%) |
Apr 07, 2021 | 24.34 | 24.43 | 24.08 | 24.36 | 654,400 | +0.20(+0.83%) |
Apr 06, 2021 | 24.17 | 24.41 | 24.06 | 24.16 | 559,927 | -0.23(-0.94%) |
Apr 05, 2021 | 24.29 | 24.67 | 24.08 | 24.39 | 522,133 | +0.33(+1.39%) |
Apr 01, 2021 | 23.84 | 24.16 | 23.67 | 24.06 | 632,377 | +0.16(+0.68%) |
Mar 31, 2021 | 24.10 | 24.26 | 23.58 | 23.89 | 677,843 | -0.34(-1.42%) |
Mar 30, 2021 | 23.96 | 24.46 | 23.93 | 24.24 | 566,556 | +0.22(+0.92%) |
Mar 29, 2021 | 24.10 | 24.53 | 23.98 | 24.02 | 458,201 | -0.19(-0.79%) |
Mar 26, 2021 | 23.82 | 24.32 | 23.52 | 24.21 | 390,859 | +0.85(+3.65%) |
Mar 25, 2021 | 23.24 | 23.48 | 22.85 | 23.36 | 320,128 | +0.11(+0.49%) |
Mar 24, 2021 | 23.24 | 23.60 | 23.18 | 23.24 | 485,351 | +0.15(+0.66%) |
Mar 23, 2021 | 23.38 | 23.67 | 22.97 | 23.09 | 551,301 | -0.50(-2.11%) |
Mar 22, 2021 | 24.08 | 24.17 | 23.44 | 23.59 | 591,199 | -0.51(-2.11%) |
Mar 19, 2021 | 24.21 | 24.41 | 23.92 | 24.09 | 686,198 | -0.19(-0.79%) |
Mar 18, 2021 | 23.98 | 24.62 | 23.98 | 24.29 | 612,996 | +0.28(+1.16%) |
Mar 17, 2021 | 24.05 | 24.06 | 23.60 | 24.01 | 446,300 | +0.10(+0.40%) |
Mar 16, 2021 | 24.08 | 24.08 | 23.58 | 23.91 | 384,370 | -0.19(-0.79%) |
Mar 15, 2021 | 24.14 | 24.18 | 23.72 | 24.10 | 339,512 | -0.09(-0.36%) |
Mar 12, 2021 | 23.89 | 24.26 | 23.73 | 24.19 | 513,656 | +0.42(+1.77%) |
Mar 11, 2021 | 22.96 | 23.81 | 22.88 | 23.77 | 792,979 | +0.26(+1.10%) |
Mar 10, 2021 | 24.11 | 24.17 | 23.17 | 23.51 | 864,532 | -0.94(-3.86%) |
Mar 09, 2021 | 24.87 | 24.99 | 24.44 | 24.45 | 820,247 | -0.16(-0.66%) |
Mar 08, 2021 | 23.96 | 24.92 | 23.96 | 24.62 | 1,448,257 | +0.76(+3.20%) |
Mar 05, 2021 | 23.47 | 23.89 | 23.09 | 23.85 | 446,996 | +0.53(+2.29%) |
Mar 04, 2021 | 23.89 | 24.04 | 23.13 | 23.32 | 489,736 | -0.07(-0.29%) |
Mar 03, 2021 | 22.84 | 23.60 | 22.78 | 23.39 | 421,763 | +0.56(+2.47%) |
Mar 02, 2021 | 22.62 | 23.07 | 22.47 | 22.82 | 394,707 | +0.18(+0.80%) |
Mar 01, 2021 | 22.41 | 22.87 | 22.22 | 22.64 | 431,117 | +0.57(+2.59%) |
Feb 26, 2021 | 22.39 | 22.45 | 21.92 | 22.07 | 555,679 | -0.29(-1.28%) |
Feb 25, 2021 | 22.43 | 22.60 | 22.21 | 22.36 | 370,188 | -0.09(-0.38%) |
Feb 24, 2021 | 22.38 | 22.48 | 22.18 | 22.44 | 354,153 | +0.23(+1.03%) |
Feb 23, 2021 | 22.18 | 22.34 | 21.78 | 22.21 | 436,304 | +0.00(+0.00%) |
Feb 22, 2021 | 22.16 | 22.45 | 22.09 | 22.21 | 548,034 | -0.15(-0.68%) |
Feb 19, 2021 | 22.16 | 22.39 | 22.06 | 22.37 | 648,222 | +0.30(+1.34%) |
Feb 18, 2021 | 21.31 | 22.11 | 21.31 | 22.07 | 556,718 | +0.53(+2.48%) |
Feb 17, 2021 | 21.37 | 21.65 | 21.17 | 21.54 | 452,115 | +0.07(+0.31%) |
Feb 16, 2021 | 21.76 | 21.76 | 21.32 | 21.47 | 306,561 | -0.12(-0.57%) |
Feb 12, 2021 | 21.32 | 21.61 | 21.32 | 21.59 | 343,343 | +0.19(+0.89%) |
Feb 11, 2021 | 21.75 | 21.76 | 21.15 | 21.40 | 378,543 | -0.28(-1.28%) |
Feb 10, 2021 | 21.95 | 22.03 | 21.30 | 21.68 | 361,338 | -0.20(-0.92%) |
Feb 09, 2021 | 21.17 | 21.93 | 21.13 | 21.88 | 548,648 | +0.70(+3.29%) |
Feb 08, 2021 | 21.27 | 21.37 | 20.82 | 21.18 | 876,883 | +0.00(+0.00%) |
Feb 05, 2021 | 21.18 | 21.29 | 20.96 | 21.18 | 469,529 | +0.06(+0.27%) |
Feb 04, 2021 | 21.24 | 21.24 | 20.72 | 21.12 | 767,154 | +0.55(+2.69%) |
Feb 03, 2021 | 20.78 | 20.98 | 20.36 | 20.57 | 495,945 | -0.24(-1.15%) |
Feb 02, 2021 | 20.97 | 21.12 | 20.46 | 20.81 | 540,931 | +0.06(+0.28%) |