Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.14 | 23.15 | 22.84 | 22.90 | 10,400 | -0.38(-1.65%) |
Apr 29, 2021 | 23.29 | 23.48 | 23.24 | 23.28 | 4,392 | +0.07(+0.29%) |
Apr 28, 2021 | 23.25 | 23.30 | 23.16 | 23.21 | 9,103 | +0.09(+0.41%) |
Apr 27, 2021 | 23.11 | 23.29 | 23.11 | 23.12 | 11,541 | -0.10(-0.43%) |
Apr 26, 2021 | 23.17 | 23.26 | 23.15 | 23.22 | 11,313 | +0.20(+0.88%) |
Apr 23, 2021 | 22.93 | 23.05 | 22.90 | 23.02 | 14,100 | +0.11(+0.50%) |
Apr 22, 2021 | 22.99 | 23.10 | 22.75 | 22.90 | 6,231 | -0.12(-0.51%) |
Apr 21, 2021 | 22.77 | 23.06 | 22.77 | 23.02 | 9,336 | +0.05(+0.21%) |
Apr 20, 2021 | 23.16 | 23.17 | 22.84 | 22.97 | 50,357 | -0.28(-1.20%) |
Apr 19, 2021 | 23.31 | 23.35 | 23.22 | 23.25 | 9,436 | +0.02(+0.06%) |
Apr 16, 2021 | 23.05 | 23.23 | 23.05 | 23.23 | 4,600 | +0.21(+0.93%) |
Apr 15, 2021 | 23.00 | 23.26 | 23.00 | 23.02 | 39,637 | +0.09(+0.38%) |
Apr 14, 2021 | 22.85 | 22.98 | 22.85 | 22.93 | 2,938 | +0.10(+0.45%) |
Apr 13, 2021 | 22.71 | 22.88 | 22.69 | 22.83 | 5,642 | +0.12(+0.53%) |
Apr 12, 2021 | 22.72 | 22.91 | 22.67 | 22.71 | 25,272 | +0.05(+0.22%) |
Apr 09, 2021 | 22.67 | 22.68 | 22.62 | 22.66 | 6,200 | +0.06(+0.24%) |
Apr 08, 2021 | 22.71 | 22.71 | 22.59 | 22.61 | 13,104 | -0.04(-0.20%) |
Apr 07, 2021 | 22.60 | 22.76 | 22.57 | 22.65 | 20,250 | +0.06(+0.27%) |
Apr 06, 2021 | 22.51 | 22.60 | 22.48 | 22.59 | 6,201 | +0.01(+0.04%) |
Apr 05, 2021 | 22.64 | 22.77 | 22.50 | 22.58 | 8,889 | +0.22(+0.98%) |
Apr 01, 2021 | 22.36 | 22.36 | 22.19 | 22.36 | 6,900 | +0.21(+0.95%) |
Mar 31, 2021 | 22.20 | 22.40 | 22.08 | 22.15 | 10,587 | +0.04(+0.19%) |
Mar 30, 2021 | 22.09 | 22.17 | 22.07 | 22.11 | 9,159 | +0.04(+0.17%) |
Mar 29, 2021 | 21.99 | 22.08 | 21.91 | 22.07 | 6,907 | +0.00(+0.00%) |
Mar 26, 2021 | 21.99 | 22.09 | 21.91 | 22.07 | 12,200 | +0.15(+0.68%) |
Mar 25, 2021 | 21.80 | 21.92 | 21.67 | 21.92 | 9,104 | +0.09(+0.39%) |
Mar 24, 2021 | 21.96 | 22.03 | 21.84 | 21.84 | 6,628 | -0.09(-0.39%) |
Mar 23, 2021 | 22.03 | 22.04 | 21.85 | 21.92 | 3,853 | -0.27(-1.22%) |
Mar 22, 2021 | 22.36 | 22.36 | 22.16 | 22.19 | 9,358 | -0.42(-1.88%) |
Mar 19, 2021 | 22.47 | 22.61 | 22.41 | 22.61 | 8,800 | +0.13(+0.60%) |
Mar 18, 2021 | 22.58 | 22.73 | 22.48 | 22.48 | 3,268 | -0.15(-0.66%) |
Mar 17, 2021 | 22.52 | 22.71 | 22.31 | 22.63 | 12,066 | -0.03(-0.15%) |
Mar 16, 2021 | 22.70 | 22.78 | 22.46 | 22.66 | 22,609 | -0.16(-0.68%) |
Mar 15, 2021 | 22.87 | 22.91 | 22.53 | 22.82 | 5,963 | -0.00(-0.02%) |
Mar 12, 2021 | 22.55 | 22.82 | 22.55 | 22.82 | 17,600 | +0.15(+0.68%) |
Mar 11, 2021 | 22.71 | 22.72 | 22.54 | 22.67 | 8,775 | +0.11(+0.49%) |
Mar 10, 2021 | 22.60 | 22.67 | 22.55 | 22.56 | 9,430 | +0.09(+0.40%) |
Mar 09, 2021 | 22.51 | 22.57 | 22.37 | 22.47 | 39,766 | +0.30(+1.37%) |
Mar 08, 2021 | 22.18 | 22.34 | 22.14 | 22.16 | 60,311 | -0.07(-0.34%) |
Mar 05, 2021 | 22.33 | 22.33 | 21.91 | 22.24 | 11,000 | +0.28(+1.25%) |
Mar 04, 2021 | 22.23 | 22.35 | 21.96 | 21.96 | 14,670 | -0.10(-0.43%) |
Mar 03, 2021 | 22.14 | 22.19 | 21.99 | 22.06 | 5,741 | -0.13(-0.59%) |
Mar 02, 2021 | 22.15 | 22.28 | 22.10 | 22.19 | 11,566 | +0.01(+0.05%) |
Mar 01, 2021 | 22.22 | 22.26 | 22.14 | 22.18 | 4,624 | +0.39(+1.80%) |
Feb 26, 2021 | 21.89 | 21.90 | 21.73 | 21.79 | 4,800 | -0.13(-0.60%) |
Feb 25, 2021 | 22.34 | 22.40 | 21.91 | 21.92 | 5,912 | -0.40(-1.79%) |
Feb 24, 2021 | 22.08 | 22.32 | 21.95 | 22.32 | 16,525 | +0.24(+1.09%) |
Feb 23, 2021 | 21.97 | 22.16 | 21.97 | 22.08 | 12,119 | -0.14(-0.63%) |
Feb 22, 2021 | 22.02 | 22.28 | 22.02 | 22.22 | 16,743 | +0.05(+0.23%) |
Feb 19, 2021 | 22.15 | 22.36 | 22.15 | 22.17 | 15,000 | +0.11(+0.50%) |
Feb 18, 2021 | 21.95 | 22.10 | 21.90 | 22.06 | 19,151 | -0.17(-0.76%) |
Feb 17, 2021 | 22.06 | 22.23 | 22.00 | 22.23 | 9,946 | +0.08(+0.36%) |
Feb 16, 2021 | 22.08 | 22.17 | 21.93 | 22.15 | 31,917 | +0.24(+1.10%) |
Feb 12, 2021 | 21.86 | 21.94 | 21.86 | 21.91 | 26,500 | +0.01(+0.06%) |
Feb 11, 2021 | 21.90 | 22.00 | 21.89 | 21.90 | 10,488 | +0.04(+0.20%) |
Feb 10, 2021 | 21.95 | 21.97 | 21.81 | 21.85 | 17,980 | -0.08(-0.37%) |
Feb 09, 2021 | 21.91 | 22.02 | 21.79 | 21.93 | 7,753 | +0.08(+0.38%) |
Feb 08, 2021 | 21.69 | 22.00 | 21.69 | 21.85 | 30,859 | +0.29(+1.35%) |
Feb 05, 2021 | 21.42 | 21.65 | 21.42 | 21.56 | 14,500 | +0.19(+0.89%) |
Feb 04, 2021 | 21.32 | 21.47 | 21.30 | 21.37 | 9,391 | +0.00(+0.00%) |
Feb 03, 2021 | 21.34 | 21.52 | 21.30 | 21.37 | 17,680 | +0.06(+0.28%) |
Feb 02, 2021 | 21.25 | 21.63 | 21.25 | 21.31 | 17,922 | +0.12(+0.57%) |