Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.01 | 22.12 | 21.90 | 22.08 | 148,348 | +0.24(+1.09%) |
Apr 29, 2021 | 21.72 | 21.95 | 21.72 | 21.84 | 29,450 | +0.05(+0.21%) |
Apr 28, 2021 | 21.81 | 21.82 | 21.74 | 21.80 | 29,079 | -0.01(-0.04%) |
Apr 27, 2021 | 21.86 | 21.86 | 21.75 | 21.80 | 44,431 | -0.05(-0.25%) |
Apr 26, 2021 | 21.91 | 21.98 | 21.84 | 21.86 | 72,453 | -0.12(-0.56%) |
Apr 23, 2021 | 22.16 | 22.19 | 21.94 | 21.98 | 23,665 | -0.27(-1.19%) |
Apr 22, 2021 | 22.31 | 22.31 | 22.04 | 22.25 | 34,791 | -0.11(-0.51%) |
Apr 21, 2021 | 22.74 | 22.74 | 22.36 | 22.36 | 60,633 | -0.32(-1.41%) |
Apr 20, 2021 | 22.43 | 22.74 | 22.39 | 22.68 | 59,324 | +0.25(+1.10%) |
Apr 19, 2021 | 22.35 | 22.50 | 22.29 | 22.43 | 108,110 | +0.15(+0.66%) |
Apr 16, 2021 | 22.35 | 22.41 | 22.25 | 22.29 | 20,707 | -0.05(-0.25%) |
Apr 15, 2021 | 22.36 | 22.40 | 22.31 | 22.34 | 16,536 | -0.12(-0.53%) |
Apr 14, 2021 | 22.39 | 22.50 | 22.29 | 22.46 | 18,257 | +0.02(+0.08%) |
Apr 13, 2021 | 22.57 | 22.57 | 22.43 | 22.44 | 14,569 | -0.09(-0.40%) |
Apr 12, 2021 | 22.62 | 22.66 | 22.52 | 22.53 | 10,381 | +0.00(+0.00%) |
Apr 09, 2021 | 22.58 | 22.67 | 22.53 | 22.53 | 31,444 | -0.05(-0.24%) |
Apr 08, 2021 | 22.66 | 22.69 | 22.59 | 22.59 | 9,184 | -0.21(-0.94%) |
Apr 07, 2021 | 22.63 | 22.81 | 22.62 | 22.80 | 14,196 | +0.14(+0.62%) |
Apr 06, 2021 | 22.68 | 22.80 | 22.63 | 22.66 | 13,417 | -0.02(-0.08%) |
Apr 05, 2021 | 22.74 | 22.83 | 22.68 | 22.68 | 39,741 | -0.26(-1.15%) |
Apr 01, 2021 | 23.03 | 23.04 | 22.90 | 22.95 | 15,448 | -0.16(-0.69%) |
Mar 31, 2021 | 23.17 | 23.28 | 23.03 | 23.11 | 63,722 | -0.18(-0.76%) |
Mar 30, 2021 | 23.29 | 23.44 | 23.24 | 23.28 | 12,997 | +0.00(+0.00%) |
Mar 29, 2021 | 23.16 | 23.39 | 23.10 | 23.28 | 42,315 | +0.15(+0.63%) |
Mar 26, 2021 | 23.25 | 23.45 | 23.03 | 23.14 | 116,027 | -0.26(-1.13%) |
Mar 25, 2021 | 23.68 | 23.78 | 23.38 | 23.40 | 77,872 | -0.11(-0.47%) |
Mar 24, 2021 | 23.06 | 23.54 | 23.05 | 23.51 | 74,154 | +0.32(+1.38%) |
Mar 23, 2021 | 23.07 | 23.23 | 22.95 | 23.19 | 59,357 | +0.26(+1.11%) |
Mar 22, 2021 | 22.89 | 22.98 | 22.89 | 22.94 | 44,807 | +0.06(+0.28%) |
Mar 19, 2021 | 22.92 | 23.00 | 22.80 | 22.87 | 35,388 | -0.13(-0.55%) |
Mar 18, 2021 | 22.65 | 23.03 | 22.65 | 23.00 | 39,745 | +0.44(+1.93%) |
Mar 17, 2021 | 22.77 | 22.86 | 22.54 | 22.56 | 53,580 | -0.05(-0.20%) |
Mar 16, 2021 | 22.51 | 22.73 | 22.51 | 22.61 | 21,027 | +0.10(+0.45%) |
Mar 15, 2021 | 22.54 | 22.69 | 22.51 | 22.51 | 28,918 | -0.13(-0.56%) |
Mar 12, 2021 | 22.68 | 22.79 | 22.61 | 22.64 | 46,126 | -0.04(-0.16%) |
Mar 11, 2021 | 22.90 | 22.96 | 22.66 | 22.67 | 93,798 | -0.45(-1.93%) |
Mar 10, 2021 | 23.32 | 23.33 | 23.07 | 23.12 | 125,899 | -0.24(-1.02%) |
Mar 09, 2021 | 23.29 | 23.37 | 23.09 | 23.36 | 112,356 | -0.19(-0.81%) |
Mar 08, 2021 | 23.50 | 23.67 | 23.34 | 23.55 | 72,168 | +0.00(+0.00%) |
Mar 05, 2021 | 23.85 | 24.18 | 23.48 | 23.55 | 84,692 | -0.39(-1.64%) |
Mar 04, 2021 | 23.66 | 24.14 | 23.48 | 23.94 | 119,383 | +0.30(+1.27%) |
Mar 03, 2021 | 23.62 | 23.67 | 23.48 | 23.64 | 82,587 | +0.18(+0.78%) |
Mar 02, 2021 | 23.29 | 23.46 | 23.25 | 23.46 | 76,523 | +0.16(+0.71%) |
Mar 01, 2021 | 23.47 | 23.47 | 23.04 | 23.29 | 189,577 | -0.40(-1.69%) |
Feb 26, 2021 | 23.59 | 23.89 | 23.28 | 23.69 | 261,746 | +0.13(+0.54%) |
Feb 25, 2021 | 23.10 | 23.72 | 23.04 | 23.57 | 432,067 | +0.50(+2.18%) |
Feb 24, 2021 | 23.41 | 23.41 | 23.06 | 23.06 | 79,012 | -0.22(-0.94%) |
Feb 23, 2021 | 23.64 | 23.81 | 23.22 | 23.28 | 182,256 | -0.12(-0.51%) |
Feb 22, 2021 | 23.31 | 23.48 | 23.28 | 23.40 | 56,427 | +0.15(+0.63%) |
Feb 19, 2021 | 23.32 | 23.37 | 23.14 | 23.26 | 129,175 | -0.05(-0.20%) |
Feb 18, 2021 | 23.49 | 23.49 | 23.26 | 23.30 | 66,130 | -0.05(-0.23%) |
Feb 17, 2021 | 23.32 | 23.36 | 23.22 | 23.36 | 42,793 | +0.18(+0.79%) |
Feb 16, 2021 | 23.09 | 23.18 | 22.98 | 23.17 | 96,869 | +0.12(+0.51%) |
Feb 12, 2021 | 23.08 | 23.18 | 23.04 | 23.06 | 50,179 | -0.06(-0.28%) |
Feb 11, 2021 | 23.23 | 23.31 | 23.12 | 23.12 | 92,616 | -0.11(-0.47%) |
Feb 10, 2021 | 23.13 | 23.27 | 23.05 | 23.23 | 63,621 | +0.13(+0.55%) |
Feb 09, 2021 | 23.27 | 23.49 | 23.09 | 23.10 | 47,403 | -0.21(-0.90%) |
Feb 08, 2021 | 23.26 | 23.50 | 23.26 | 23.31 | 150,274 | -0.33(-1.39%) |
Feb 05, 2021 | 23.82 | 23.82 | 23.55 | 23.64 | 46,904 | -0.09(-0.38%) |
Feb 04, 2021 | 24.46 | 24.46 | 23.73 | 23.73 | 48,409 | -0.55(-2.26%) |
Feb 03, 2021 | 24.19 | 24.46 | 24.19 | 24.28 | 29,115 | -0.18(-0.75%) |
Feb 02, 2021 | 24.46 | 24.64 | 24.28 | 24.46 | 123,554 | -0.27(-1.11%) |