Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.24 | 24.29 | 23.82 | 23.96 | 661,900 | -0.24(-0.99%) |
Apr 29, 2021 | 24.56 | 24.98 | 23.30 | 24.20 | 1,342,875 | -0.49(-1.98%) |
Apr 28, 2021 | 24.53 | 24.94 | 24.53 | 24.69 | 692,440 | +0.22(+0.90%) |
Apr 27, 2021 | 24.44 | 24.54 | 24.13 | 24.47 | 416,542 | -0.01(-0.04%) |
Apr 26, 2021 | 24.84 | 24.84 | 24.47 | 24.48 | 414,607 | -0.22(-0.89%) |
Apr 23, 2021 | 24.58 | 24.94 | 24.42 | 24.70 | 413,700 | +0.16(+0.65%) |
Apr 22, 2021 | 24.68 | 24.85 | 24.45 | 24.54 | 429,322 | -0.23(-0.93%) |
Apr 21, 2021 | 24.33 | 24.81 | 24.19 | 24.77 | 437,315 | +0.48(+1.98%) |
Apr 20, 2021 | 24.20 | 24.43 | 24.08 | 24.29 | 295,547 | +0.14(+0.58%) |
Apr 19, 2021 | 24.49 | 24.65 | 24.05 | 24.15 | 368,228 | -0.28(-1.15%) |
Apr 16, 2021 | 24.05 | 24.49 | 23.98 | 24.43 | 250,500 | +0.39(+1.62%) |
Apr 15, 2021 | 24.39 | 24.44 | 23.87 | 24.04 | 290,350 | -0.25(-1.03%) |
Apr 14, 2021 | 24.31 | 24.45 | 24.07 | 24.29 | 256,992 | +0.23(+0.98%) |
Apr 13, 2021 | 24.42 | 24.42 | 23.93 | 24.05 | 461,445 | -0.38(-1.53%) |
Apr 12, 2021 | 23.98 | 24.48 | 23.86 | 24.43 | 453,876 | +0.36(+1.50%) |
Apr 09, 2021 | 24.40 | 24.40 | 23.82 | 24.07 | 288,800 | -0.15(-0.62%) |
Apr 08, 2021 | 24.02 | 24.32 | 23.71 | 24.22 | 446,141 | +0.08(+0.35%) |
Apr 07, 2021 | 24.42 | 24.56 | 23.82 | 24.14 | 488,683 | -0.12(-0.52%) |
Apr 06, 2021 | 24.10 | 24.39 | 24.01 | 24.26 | 360,301 | +0.04(+0.17%) |
Apr 05, 2021 | 24.62 | 24.62 | 24.03 | 24.22 | 400,554 | -0.20(-0.82%) |
Apr 01, 2021 | 23.79 | 24.46 | 23.45 | 24.42 | 308,400 | +0.63(+2.65%) |
Mar 31, 2021 | 24.33 | 24.39 | 23.78 | 23.79 | 399,468 | -0.57(-2.34%) |
Mar 30, 2021 | 24.40 | 24.53 | 24.14 | 24.36 | 282,698 | +0.04(+0.14%) |
Mar 29, 2021 | 24.54 | 24.97 | 24.10 | 24.32 | 236,202 | -0.19(-0.75%) |
Mar 26, 2021 | 24.24 | 24.53 | 24.00 | 24.51 | 249,300 | +0.40(+1.66%) |
Mar 25, 2021 | 23.68 | 24.21 | 23.52 | 24.11 | 417,943 | +0.44(+1.86%) |
Mar 24, 2021 | 23.80 | 24.25 | 23.63 | 23.67 | 296,038 | -0.15(-0.63%) |
Mar 23, 2021 | 24.58 | 24.73 | 23.72 | 23.82 | 553,405 | -0.79(-3.21%) |
Mar 22, 2021 | 25.22 | 25.22 | 24.45 | 24.61 | 292,833 | -0.58(-2.30%) |
Mar 19, 2021 | 24.77 | 25.47 | 24.77 | 25.19 | 691,700 | +0.32(+1.29%) |
Mar 18, 2021 | 24.80 | 25.22 | 24.80 | 24.87 | 275,175 | +0.08(+0.32%) |
Mar 17, 2021 | 24.74 | 24.95 | 24.51 | 24.79 | 644,187 | +0.07(+0.28%) |
Mar 16, 2021 | 25.35 | 25.36 | 24.70 | 24.72 | 533,150 | -0.73(-2.87%) |
Mar 15, 2021 | 25.37 | 25.52 | 24.92 | 25.45 | 407,265 | +0.05(+0.20%) |
Mar 12, 2021 | 25.21 | 25.73 | 25.01 | 25.40 | 488,700 | +0.35(+1.40%) |
Mar 11, 2021 | 24.77 | 25.27 | 24.32 | 25.05 | 317,581 | +0.13(+0.52%) |
Mar 10, 2021 | 24.44 | 24.97 | 24.37 | 24.92 | 334,973 | +0.49(+2.01%) |
Mar 09, 2021 | 24.88 | 25.04 | 24.40 | 24.43 | 380,004 | -0.48(-1.93%) |
Mar 08, 2021 | 24.49 | 25.16 | 24.28 | 24.91 | 425,065 | +0.64(+2.64%) |
Mar 05, 2021 | 24.06 | 24.32 | 23.63 | 24.27 | 766,800 | +0.52(+2.19%) |
Mar 04, 2021 | 23.65 | 24.25 | 23.47 | 23.75 | 430,728 | +0.21(+0.89%) |
Mar 03, 2021 | 23.31 | 23.64 | 23.03 | 23.54 | 696,418 | +0.51(+2.21%) |
Mar 02, 2021 | 23.16 | 23.41 | 22.87 | 23.03 | 438,263 | -0.29(-1.24%) |
Mar 01, 2021 | 22.72 | 23.69 | 22.50 | 23.32 | 711,834 | +0.93(+4.15%) |
Feb 26, 2021 | 22.45 | 22.81 | 22.27 | 22.39 | 504,900 | -0.09(-0.40%) |
Feb 25, 2021 | 22.65 | 23.03 | 22.41 | 22.48 | 585,960 | -0.02(-0.09%) |
Feb 24, 2021 | 22.76 | 22.85 | 22.46 | 22.50 | 469,216 | -0.20(-0.88%) |
Feb 23, 2021 | 22.59 | 22.84 | 22.10 | 22.70 | 824,455 | -0.03(-0.13%) |
Feb 22, 2021 | 22.50 | 23.05 | 22.39 | 22.73 | 395,354 | +0.26(+1.16%) |
Feb 19, 2021 | 22.68 | 22.80 | 22.41 | 22.47 | 648,600 | -0.14(-0.62%) |
Feb 18, 2021 | 22.17 | 22.87 | 22.09 | 22.61 | 663,221 | +0.18(+0.80%) |
Feb 17, 2021 | 21.68 | 22.53 | 21.64 | 22.43 | 544,898 | +0.62(+2.84%) |
Feb 16, 2021 | 21.81 | 22.00 | 21.27 | 21.81 | 1,103,084 | +0.02(+0.09%) |
Feb 12, 2021 | 21.92 | 22.28 | 21.61 | 21.79 | 469,900 | +0.12(+0.55%) |
Feb 11, 2021 | 22.26 | 22.89 | 21.15 | 21.67 | 1,344,069 | -1.29(-5.62%) |
Feb 10, 2021 | 23.00 | 23.28 | 22.53 | 22.96 | 602,982 | +0.02(+0.09%) |
Feb 09, 2021 | 22.76 | 23.11 | 22.31 | 22.94 | 544,125 | +0.20(+0.88%) |
Feb 08, 2021 | 21.95 | 22.83 | 21.75 | 22.74 | 1,254,942 | +1.64(+7.77%) |
Feb 05, 2021 | 21.23 | 21.42 | 21.05 | 21.10 | 321,900 | +0.09(+0.43%) |
Feb 04, 2021 | 20.90 | 21.36 | 20.73 | 21.01 | 544,356 | +0.31(+1.50%) |
Feb 03, 2021 | 20.11 | 20.93 | 20.11 | 20.70 | 789,585 | +0.59(+2.93%) |
Feb 02, 2021 | 19.89 | 20.27 | 19.60 | 20.11 | 742,421 | +0.43(+2.18%) |