Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.82 | 22.85 | 22.73 | 22.74 | 351,733 | -0.12(-0.53%) |
Apr 29, 2021 | 22.83 | 22.87 | 22.78 | 22.86 | 119,938 | +0.01(+0.04%) |
Apr 28, 2021 | 22.78 | 22.90 | 22.75 | 22.86 | 304,124 | +0.14(+0.60%) |
Apr 27, 2021 | 22.75 | 22.79 | 22.72 | 22.72 | 453,525 | -0.09(-0.38%) |
Apr 26, 2021 | 22.83 | 22.86 | 22.80 | 22.80 | 146,895 | -0.02(-0.07%) |
Apr 23, 2021 | 22.83 | 22.84 | 22.78 | 22.82 | 128,580 | +0.03(+0.11%) |
Apr 22, 2021 | 22.85 | 22.85 | 22.76 | 22.80 | 198,321 | -0.03(-0.15%) |
Apr 21, 2021 | 22.77 | 22.84 | 22.77 | 22.83 | 138,826 | +0.01(+0.04%) |
Apr 20, 2021 | 22.85 | 22.87 | 22.80 | 22.82 | 137,316 | +0.00(+0.00%) |
Apr 19, 2021 | 22.80 | 22.84 | 22.80 | 22.82 | 246,128 | +0.04(+0.19%) |
Apr 16, 2021 | 22.80 | 22.81 | 22.75 | 22.78 | 755,644 | -0.07(-0.30%) |
Apr 15, 2021 | 22.77 | 22.85 | 22.76 | 22.85 | 228,863 | +0.14(+0.61%) |
Apr 14, 2021 | 22.68 | 22.73 | 22.68 | 22.71 | 271,029 | +0.05(+0.23%) |
Apr 13, 2021 | 22.55 | 22.67 | 22.55 | 22.66 | 444,269 | +0.10(+0.46%) |
Apr 12, 2021 | 22.59 | 22.59 | 22.54 | 22.56 | 218,589 | -0.03(-0.11%) |
Apr 09, 2021 | 22.56 | 22.60 | 22.56 | 22.58 | 201,140 | -0.09(-0.38%) |
Apr 08, 2021 | 22.62 | 22.69 | 22.62 | 22.67 | 161,591 | +0.16(+0.73%) |
Apr 07, 2021 | 22.53 | 22.59 | 22.50 | 22.50 | 504,265 | -0.03(-0.11%) |
Apr 06, 2021 | 22.44 | 22.56 | 22.44 | 22.53 | 200,963 | +0.14(+0.61%) |
Apr 05, 2021 | 22.38 | 22.41 | 22.35 | 22.39 | 302,221 | +0.01(+0.04%) |
Apr 01, 2021 | 22.34 | 22.40 | 22.32 | 22.38 | 547,632 | +0.11(+0.48%) |
Mar 31, 2021 | 22.21 | 22.30 | 22.21 | 22.28 | 129,550 | +0.13(+0.58%) |
Mar 30, 2021 | 22.12 | 22.22 | 22.09 | 22.15 | 2,627,010 | -0.03(-0.15%) |
Mar 29, 2021 | 22.23 | 22.23 | 22.16 | 22.18 | 121,736 | -0.11(-0.50%) |
Mar 26, 2021 | 22.28 | 22.33 | 22.26 | 22.29 | 120,893 | +0.03(+0.12%) |
Mar 25, 2021 | 22.28 | 22.31 | 22.26 | 22.27 | 93,997 | -0.03(-0.12%) |
Mar 24, 2021 | 22.40 | 22.40 | 22.28 | 22.29 | 241,978 | -0.06(-0.27%) |
Mar 23, 2021 | 22.42 | 22.48 | 22.34 | 22.35 | 728,670 | -0.19(-0.84%) |
Mar 22, 2021 | 22.54 | 22.57 | 22.50 | 22.54 | 179,041 | -0.20(-0.87%) |
Mar 19, 2021 | 22.58 | 22.74 | 22.56 | 22.74 | 2,846,206 | +0.19(+0.84%) |
Mar 18, 2021 | 22.55 | 22.64 | 22.51 | 22.55 | 171,177 | -0.16(-0.72%) |
Mar 17, 2021 | 22.53 | 22.77 | 22.50 | 22.71 | 559,905 | +0.09(+0.42%) |
Mar 16, 2021 | 22.66 | 22.66 | 22.60 | 22.62 | 223,436 | +0.01(+0.04%) |
Mar 15, 2021 | 22.60 | 22.61 | 22.57 | 22.61 | 284,106 | +0.02(+0.08%) |
Mar 12, 2021 | 22.59 | 22.63 | 22.53 | 22.59 | 209,783 | -0.21(-0.90%) |
Mar 11, 2021 | 22.72 | 22.80 | 22.67 | 22.80 | 261,876 | +0.15(+0.64%) |
Mar 10, 2021 | 22.58 | 22.65 | 22.52 | 22.65 | 342,051 | +0.12(+0.53%) |
Mar 09, 2021 | 22.46 | 22.57 | 22.45 | 22.53 | 298,163 | +0.25(+1.11%) |
Mar 08, 2021 | 22.43 | 22.46 | 22.28 | 22.28 | 216,830 | -0.35(-1.55%) |
Mar 05, 2021 | 22.66 | 22.66 | 22.54 | 22.64 | 492,453 | -0.07(-0.30%) |
Mar 04, 2021 | 22.83 | 22.93 | 22.70 | 22.70 | 4,207,506 | -0.12(-0.52%) |
Mar 03, 2021 | 22.85 | 22.89 | 22.82 | 22.82 | 190,898 | -0.12(-0.52%) |
Mar 02, 2021 | 22.94 | 22.97 | 22.88 | 22.94 | 360,714 | -0.05(-0.22%) |
Mar 01, 2021 | 23.00 | 23.07 | 22.94 | 23.00 | 315,566 | +0.09(+0.41%) |
Feb 26, 2021 | 22.96 | 22.96 | 22.84 | 22.90 | 199,211 | -0.04(-0.19%) |
Feb 25, 2021 | 23.20 | 23.24 | 22.92 | 22.94 | 308,518 | -0.46(-1.97%) |
Feb 24, 2021 | 23.29 | 23.40 | 23.27 | 23.40 | 167,641 | +0.07(+0.29%) |
Feb 23, 2021 | 23.26 | 23.38 | 23.26 | 23.34 | 278,236 | +0.05(+0.22%) |
Feb 22, 2021 | 23.23 | 23.30 | 23.23 | 23.28 | 351,247 | -0.13(-0.55%) |
Feb 19, 2021 | 23.49 | 23.50 | 23.41 | 23.41 | 309,650 | -0.06(-0.25%) |
Feb 18, 2021 | 23.48 | 23.50 | 23.42 | 23.47 | 260,699 | -0.05(-0.22%) |
Feb 17, 2021 | 23.51 | 23.52 | 23.49 | 23.52 | 136,882 | -0.04(-0.18%) |
Feb 16, 2021 | 23.62 | 23.63 | 23.55 | 23.57 | 582,000 | -0.13(-0.54%) |
Feb 12, 2021 | 23.68 | 23.74 | 23.66 | 23.69 | 282,714 | -0.05(-0.22%) |
Feb 11, 2021 | 23.75 | 23.80 | 23.73 | 23.75 | 301,552 | +0.03(+0.11%) |
Feb 10, 2021 | 23.74 | 23.74 | 23.70 | 23.72 | 1,049,847 | +0.07(+0.29%) |
Feb 09, 2021 | 23.60 | 23.69 | 23.60 | 23.65 | 2,384,842 | +0.04(+0.18%) |
Feb 08, 2021 | 23.58 | 23.61 | 23.57 | 23.61 | 566,907 | +0.03(+0.11%) |
Feb 05, 2021 | 23.61 | 23.64 | 23.57 | 23.58 | 2,089,206 | +0.07(+0.29%) |
Feb 04, 2021 | 23.56 | 23.56 | 23.50 | 23.52 | 335,075 | -0.13(-0.54%) |
Feb 03, 2021 | 23.60 | 23.67 | 23.60 | 23.64 | 1,941,155 | +0.03(+0.14%) |
Feb 02, 2021 | 23.60 | 23.65 | 23.58 | 23.61 | 1,913,472 | +0.02(+0.07%) |