Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.57 | 25.73 | 25.47 | 25.71 | 7,760 | +0.09(+0.34%) |
Apr 29, 2021 | 25.54 | 25.92 | 25.47 | 25.62 | 11,007 | +0.52(+2.05%) |
Apr 28, 2021 | 25.31 | 25.31 | 25.11 | 25.11 | 14,578 | -0.06(-0.22%) |
Apr 27, 2021 | 25.13 | 25.24 | 25.10 | 25.16 | 8,894 | -0.03(-0.12%) |
Apr 26, 2021 | 25.22 | 25.34 | 25.19 | 25.19 | 11,361 | +0.04(+0.17%) |
Apr 23, 2021 | 25.38 | 25.38 | 25.01 | 25.15 | 20,332 | +0.04(+0.14%) |
Apr 22, 2021 | 25.21 | 25.27 | 24.99 | 25.12 | 22,407 | -0.05(-0.22%) |
Apr 21, 2021 | 25.00 | 25.18 | 25.00 | 25.17 | 17,547 | +0.25(+1.00%) |
Apr 20, 2021 | 24.87 | 24.93 | 24.77 | 24.92 | 18,307 | +0.20(+0.79%) |
Apr 19, 2021 | 24.67 | 24.73 | 24.53 | 24.73 | 13,410 | +0.07(+0.28%) |
Apr 16, 2021 | 24.76 | 24.79 | 24.56 | 24.66 | 17,660 | -0.03(-0.11%) |
Apr 15, 2021 | 24.96 | 24.96 | 24.37 | 24.68 | 28,526 | +0.43(+1.77%) |
Apr 14, 2021 | 24.54 | 24.56 | 24.21 | 24.25 | 39,876 | -0.22(-0.88%) |
Apr 13, 2021 | 24.42 | 24.47 | 24.25 | 24.47 | 30,065 | +0.12(+0.48%) |
Apr 12, 2021 | 24.22 | 24.41 | 24.04 | 24.35 | 89,189 | +0.19(+0.77%) |
Apr 09, 2021 | 24.32 | 24.33 | 24.17 | 24.17 | 25,096 | -0.25(-1.02%) |
Apr 08, 2021 | 24.49 | 24.49 | 24.32 | 24.42 | 54,116 | +0.11(+0.46%) |
Apr 07, 2021 | 24.32 | 24.42 | 24.14 | 24.31 | 66,587 | +0.08(+0.32%) |
Apr 06, 2021 | 24.16 | 24.37 | 24.15 | 24.23 | 17,659 | +0.02(+0.07%) |
Apr 05, 2021 | 24.28 | 24.28 | 24.05 | 24.21 | 15,025 | +0.15(+0.63%) |
Apr 01, 2021 | 23.87 | 24.06 | 23.75 | 24.06 | 16,382 | +0.40(+1.69%) |
Mar 31, 2021 | 23.75 | 23.87 | 23.63 | 23.66 | 32,377 | +0.05(+0.21%) |
Mar 30, 2021 | 23.58 | 23.71 | 23.51 | 23.61 | 21,548 | +0.15(+0.65%) |
Mar 29, 2021 | 23.80 | 23.80 | 23.29 | 23.46 | 103,968 | -0.08(-0.33%) |
Mar 26, 2021 | 23.42 | 23.54 | 23.29 | 23.54 | 14,807 | +0.26(+1.13%) |
Mar 25, 2021 | 22.71 | 23.35 | 22.71 | 23.27 | 14,381 | +0.29(+1.24%) |
Mar 24, 2021 | 23.13 | 23.41 | 22.99 | 22.99 | 6,281 | -0.02(-0.07%) |
Mar 23, 2021 | 23.10 | 23.27 | 22.94 | 23.00 | 14,472 | -0.15(-0.64%) |
Mar 22, 2021 | 23.11 | 23.23 | 22.98 | 23.15 | 12,972 | -0.04(-0.17%) |
Mar 19, 2021 | 23.22 | 23.54 | 23.19 | 23.19 | 4,547 | -0.37(-1.56%) |
Mar 18, 2021 | 24.00 | 24.00 | 23.56 | 23.56 | 6,747 | -0.48(-2.00%) |
Mar 17, 2021 | 23.85 | 24.05 | 23.70 | 24.04 | 23,543 | +0.09(+0.40%) |
Mar 16, 2021 | 24.37 | 24.37 | 23.89 | 23.95 | 16,974 | -0.27(-1.10%) |
Mar 15, 2021 | 23.73 | 24.32 | 23.73 | 24.21 | 7,825 | +0.51(+2.17%) |
Mar 12, 2021 | 23.36 | 23.70 | 23.26 | 23.70 | 71,124 | +0.37(+1.58%) |
Mar 11, 2021 | 23.53 | 23.53 | 23.23 | 23.33 | 11,258 | +0.13(+0.55%) |
Mar 10, 2021 | 23.15 | 23.31 | 23.12 | 23.20 | 19,337 | +0.24(+1.06%) |
Mar 09, 2021 | 23.16 | 23.18 | 22.96 | 22.96 | 7,160 | +0.01(+0.02%) |
Mar 08, 2021 | 23.05 | 23.16 | 22.81 | 22.95 | 21,949 | +0.16(+0.71%) |
Mar 05, 2021 | 23.03 | 23.03 | 22.08 | 22.79 | 18,422 | +0.13(+0.57%) |
Mar 04, 2021 | 23.16 | 23.16 | 22.37 | 22.66 | 56,724 | -0.43(-1.86%) |
Mar 03, 2021 | 23.11 | 23.28 | 23.03 | 23.09 | 18,355 | +0.03(+0.15%) |
Mar 02, 2021 | 23.03 | 23.21 | 22.90 | 23.05 | 23,580 | -0.26(-1.12%) |
Mar 01, 2021 | 23.54 | 23.72 | 23.32 | 23.32 | 32,511 | +0.14(+0.62%) |
Feb 26, 2021 | 23.70 | 23.70 | 23.12 | 23.17 | 69,258 | -0.13(-0.56%) |
Feb 25, 2021 | 24.25 | 24.25 | 23.16 | 23.30 | 13,540 | -0.68(-2.84%) |
Feb 24, 2021 | 23.61 | 24.04 | 23.61 | 23.98 | 35,310 | +0.39(+1.66%) |
Feb 23, 2021 | 23.50 | 23.67 | 23.29 | 23.59 | 36,525 | +0.31(+1.32%) |
Feb 22, 2021 | 23.23 | 23.29 | 23.05 | 23.29 | 8,878 | +0.26(+1.12%) |
Feb 19, 2021 | 22.97 | 23.18 | 22.84 | 23.03 | 24,368 | +0.23(+1.02%) |
Feb 18, 2021 | 23.10 | 23.11 | 22.80 | 22.80 | 4,532 | -0.32(-1.40%) |
Feb 17, 2021 | 23.08 | 23.17 | 23.05 | 23.12 | 11,513 | -0.02(-0.08%) |
Feb 16, 2021 | 23.22 | 23.22 | 23.02 | 23.14 | 21,866 | -0.08(-0.34%) |
Feb 12, 2021 | 23.16 | 23.22 | 23.13 | 23.22 | 21,337 | +0.05(+0.22%) |
Feb 11, 2021 | 23.23 | 23.35 | 23.02 | 23.17 | 27,909 | +0.05(+0.23%) |
Feb 10, 2021 | 23.05 | 23.37 | 23.05 | 23.11 | 25,291 | +0.26(+1.14%) |
Feb 09, 2021 | 22.83 | 22.91 | 22.83 | 22.85 | 10,884 | +0.09(+0.38%) |
Feb 08, 2021 | 22.80 | 22.80 | 22.65 | 22.77 | 62,408 | +0.06(+0.27%) |
Feb 05, 2021 | 22.88 | 22.88 | 22.62 | 22.71 | 33,696 | +0.13(+0.56%) |
Feb 04, 2021 | 22.55 | 22.70 | 22.55 | 22.58 | 10,125 | +0.17(+0.75%) |
Feb 03, 2021 | 22.32 | 22.44 | 22.02 | 22.41 | 51,334 | +0.09(+0.41%) |
Feb 02, 2021 | 22.28 | 22.33 | 22.28 | 22.32 | 1,936 | +0.30(+1.35%) |