Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.01 | 25.93 | 25.01 | 25.55 | 274,800 | +0.22(+0.87%) |
Apr 29, 2021 | 25.00 | 25.33 | 24.41 | 25.33 | 166,747 | +0.56(+2.26%) |
Apr 28, 2021 | 25.28 | 25.34 | 24.67 | 24.77 | 156,047 | -0.60(-2.36%) |
Apr 27, 2021 | 25.58 | 25.79 | 25.18 | 25.37 | 166,206 | -0.19(-0.74%) |
Apr 26, 2021 | 24.99 | 25.69 | 24.88 | 25.56 | 166,493 | +0.65(+2.61%) |
Apr 23, 2021 | 24.16 | 25.21 | 24.16 | 24.91 | 230,000 | +0.68(+2.81%) |
Apr 22, 2021 | 23.96 | 24.77 | 23.93 | 24.23 | 352,295 | +0.40(+1.68%) |
Apr 21, 2021 | 23.50 | 23.89 | 23.00 | 23.83 | 264,504 | +0.30(+1.27%) |
Apr 20, 2021 | 23.78 | 24.38 | 23.42 | 23.53 | 335,928 | -0.42(-1.75%) |
Apr 19, 2021 | 23.49 | 24.02 | 23.19 | 23.95 | 541,362 | +0.02(+0.08%) |
Apr 16, 2021 | 24.07 | 24.27 | 23.39 | 23.93 | 350,600 | -0.03(-0.13%) |
Apr 15, 2021 | 23.94 | 24.10 | 23.50 | 23.96 | 170,330 | +0.19(+0.80%) |
Apr 14, 2021 | 24.49 | 24.60 | 23.69 | 23.77 | 201,706 | -0.68(-2.78%) |
Apr 13, 2021 | 23.81 | 24.49 | 23.54 | 24.45 | 463,303 | +0.60(+2.52%) |
Apr 12, 2021 | 24.26 | 24.32 | 23.67 | 23.85 | 380,761 | -0.19(-0.79%) |
Apr 09, 2021 | 23.75 | 24.05 | 23.23 | 24.04 | 354,500 | +0.31(+1.31%) |
Apr 08, 2021 | 23.68 | 23.81 | 23.23 | 23.73 | 264,472 | +0.33(+1.41%) |
Apr 07, 2021 | 23.97 | 24.06 | 23.29 | 23.40 | 265,900 | -0.54(-2.26%) |
Apr 06, 2021 | 23.46 | 23.95 | 23.22 | 23.94 | 265,935 | +0.55(+2.35%) |
Apr 05, 2021 | 23.75 | 23.75 | 22.87 | 23.39 | 467,163 | -0.25(-1.06%) |
Apr 01, 2021 | 23.09 | 23.86 | 22.95 | 23.64 | 246,000 | +0.73(+3.19%) |
Mar 31, 2021 | 23.07 | 23.35 | 22.86 | 22.91 | 227,151 | +0.06(+0.26%) |
Mar 30, 2021 | 23.29 | 23.29 | 22.30 | 22.85 | 280,394 | -0.46(-1.97%) |
Mar 29, 2021 | 24.23 | 24.31 | 22.84 | 23.31 | 481,490 | -0.92(-3.80%) |
Mar 26, 2021 | 24.21 | 24.71 | 23.87 | 24.23 | 262,300 | +0.12(+0.50%) |
Mar 25, 2021 | 24.88 | 24.97 | 23.64 | 24.11 | 567,776 | -1.12(-4.44%) |
Mar 24, 2021 | 26.25 | 26.58 | 25.06 | 25.23 | 390,826 | -0.99(-3.78%) |
Mar 23, 2021 | 26.88 | 27.04 | 26.17 | 26.22 | 332,598 | -0.63(-2.35%) |
Mar 22, 2021 | 27.10 | 27.42 | 26.79 | 26.85 | 474,153 | -0.32(-1.18%) |
Mar 19, 2021 | 26.13 | 27.22 | 25.94 | 27.17 | 981,500 | +0.90(+3.43%) |
Mar 18, 2021 | 26.40 | 26.54 | 25.88 | 26.27 | 619,020 | -0.45(-1.68%) |
Mar 17, 2021 | 26.08 | 26.91 | 25.58 | 26.72 | 400,111 | +0.43(+1.64%) |
Mar 16, 2021 | 26.23 | 26.65 | 26.09 | 26.29 | 487,735 | +0.19(+0.73%) |
Mar 15, 2021 | 25.66 | 26.18 | 25.43 | 26.10 | 349,092 | +0.22(+0.85%) |
Mar 12, 2021 | 24.78 | 25.94 | 24.40 | 25.88 | 548,500 | +0.85(+3.40%) |
Mar 11, 2021 | 25.25 | 25.47 | 24.50 | 25.03 | 507,090 | +0.13(+0.52%) |
Mar 10, 2021 | 24.99 | 25.48 | 24.77 | 24.90 | 280,656 | +0.25(+1.01%) |
Mar 09, 2021 | 24.42 | 25.05 | 24.07 | 24.65 | 322,502 | +0.39(+1.61%) |
Mar 08, 2021 | 23.49 | 24.36 | 23.19 | 24.26 | 769,912 | +0.50(+2.10%) |
Mar 05, 2021 | 23.63 | 24.19 | 22.93 | 23.76 | 697,800 | +0.18(+0.76%) |
Mar 04, 2021 | 24.00 | 24.43 | 23.18 | 23.58 | 598,270 | -0.76(-3.12%) |
Mar 03, 2021 | 24.14 | 24.48 | 23.87 | 24.34 | 583,292 | -0.07(-0.29%) |
Mar 02, 2021 | 24.25 | 24.58 | 23.93 | 24.41 | 416,443 | +0.11(+0.45%) |
Mar 01, 2021 | 23.68 | 24.34 | 23.47 | 24.30 | 260,497 | +1.02(+4.38%) |
Feb 26, 2021 | 23.20 | 23.48 | 22.75 | 23.28 | 276,600 | +0.12(+0.52%) |
Feb 25, 2021 | 23.79 | 24.00 | 22.86 | 23.16 | 610,950 | -0.79(-3.30%) |
Feb 24, 2021 | 24.23 | 24.40 | 23.77 | 23.95 | 271,866 | -0.56(-2.28%) |
Feb 23, 2021 | 23.98 | 24.51 | 22.69 | 24.51 | 793,892 | +0.18(+0.74%) |
Feb 22, 2021 | 24.58 | 24.88 | 24.15 | 24.33 | 418,661 | -0.44(-1.78%) |
Feb 19, 2021 | 24.25 | 24.97 | 23.90 | 24.77 | 642,600 | +0.73(+3.04%) |
Feb 18, 2021 | 24.18 | 24.18 | 23.33 | 24.04 | 422,078 | -0.14(-0.58%) |
Feb 17, 2021 | 24.30 | 24.44 | 23.66 | 24.18 | 418,200 | -0.09(-0.37%) |
Feb 16, 2021 | 24.43 | 24.58 | 23.66 | 24.27 | 545,285 | +0.07(+0.29%) |
Feb 12, 2021 | 24.25 | 24.44 | 23.63 | 24.20 | 505,400 | -0.05(-0.21%) |
Feb 11, 2021 | 25.04 | 25.22 | 24.12 | 24.25 | 552,154 | -0.73(-2.92%) |
Feb 10, 2021 | 25.44 | 25.50 | 24.42 | 24.98 | 304,769 | -0.36(-1.42%) |
Feb 09, 2021 | 24.80 | 25.35 | 24.53 | 25.34 | 396,620 | +0.55(+2.22%) |
Feb 08, 2021 | 25.70 | 25.78 | 24.51 | 24.79 | 524,914 | -0.44(-1.74%) |
Feb 05, 2021 | 25.88 | 26.00 | 25.09 | 25.23 | 174,800 | -0.49(-1.91%) |
Feb 04, 2021 | 25.00 | 25.78 | 25.00 | 25.72 | 271,544 | +0.83(+3.33%) |
Feb 03, 2021 | 25.05 | 25.34 | 23.92 | 24.89 | 868,074 | -0.09(-0.36%) |
Feb 02, 2021 | 24.27 | 25.22 | 24.27 | 24.98 | 720,693 | +0.95(+3.95%) |