Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.94 | 24.99 | 24.91 | 24.99 | 25,664 | +0.02(+0.08%) |
Apr 29, 2021 | 24.85 | 25.03 | 24.82 | 24.97 | 22,440 | -0.03(-0.12%) |
Apr 28, 2021 | 24.92 | 25.01 | 24.84 | 25.00 | 8,351 | +0.08(+0.32%) |
Apr 27, 2021 | 25.01 | 25.01 | 24.90 | 24.92 | 11,915 | -0.08(-0.32%) |
Apr 26, 2021 | 24.99 | 25.02 | 24.95 | 25.00 | 11,688 | -0.07(-0.28%) |
Apr 23, 2021 | 25.06 | 25.07 | 24.95 | 25.07 | 19,852 | -0.12(-0.48%) |
Apr 22, 2021 | 25.04 | 25.19 | 24.97 | 25.19 | 16,594 | +0.01(+0.04%) |
Apr 21, 2021 | 25.28 | 25.34 | 25.07 | 25.18 | 12,451 | +0.00(+0.00%) |
Apr 20, 2021 | 24.88 | 25.18 | 24.88 | 25.18 | 14,935 | +0.03(+0.12%) |
Apr 19, 2021 | 25.15 | 25.24 | 25.10 | 25.15 | 22,349 | -0.11(-0.44%) |
Apr 16, 2021 | 25.38 | 25.40 | 25.26 | 25.26 | 51,759 | -0.29(-1.14%) |
Apr 15, 2021 | 25.38 | 25.58 | 25.38 | 25.55 | 9,275 | +0.20(+0.79%) |
Apr 14, 2021 | 25.34 | 25.37 | 25.24 | 25.35 | 19,313 | -0.13(-0.51%) |
Apr 13, 2021 | 25.47 | 25.48 | 25.40 | 25.48 | 5,450 | +0.04(+0.16%) |
Apr 12, 2021 | 25.43 | 25.46 | 25.40 | 25.44 | 43,075 | -0.03(-0.12%) |
Apr 09, 2021 | 25.50 | 25.55 | 25.33 | 25.47 | 44,513 | -0.13(-0.51%) |
Apr 08, 2021 | 25.50 | 25.60 | 25.49 | 25.60 | 10,168 | +0.15(+0.59%) |
Apr 07, 2021 | 25.55 | 25.57 | 25.43 | 25.45 | 10,053 | -0.06(-0.24%) |
Apr 06, 2021 | 25.46 | 25.54 | 25.46 | 25.51 | 14,016 | +0.21(+0.83%) |
Apr 05, 2021 | 25.35 | 25.35 | 25.25 | 25.30 | 8,976 | -0.12(-0.47%) |
Apr 01, 2021 | 25.42 | 25.42 | 25.42 | 0 | -0.08(-0.31%) | |
Mar 31, 2021 | 25.64 | 25.64 | 25.42 | 25.50 | 9,306 | +0.00(+0.00%) |
Mar 30, 2021 | 25.46 | 25.53 | 25.40 | 25.50 | 17,711 | +0.01(+0.04%) |
Mar 29, 2021 | 25.61 | 25.68 | 25.46 | 25.49 | 5,554 | -0.17(-0.66%) |
Mar 26, 2021 | 25.64 | 25.70 | 25.54 | 25.66 | 4,079 | -0.12(-0.47%) |
Mar 25, 2021 | 25.69 | 25.79 | 25.66 | 25.78 | 24,725 | +0.05(+0.19%) |
Mar 24, 2021 | 25.56 | 25.73 | 25.55 | 25.73 | 16,236 | +0.14(+0.55%) |
Mar 23, 2021 | 25.39 | 25.59 | 25.39 | 25.59 | 23,714 | +0.31(+1.23%) |
Mar 22, 2021 | 25.29 | 25.31 | 25.23 | 25.28 | 29,419 | +0.16(+0.64%) |
Mar 19, 2021 | 25.28 | 25.28 | 25.12 | 25.12 | 57,666 | +0.02(+0.08%) |
Mar 18, 2021 | 25.00 | 25.10 | 24.93 | 25.10 | 88,298 | -0.08(-0.32%) |
Mar 17, 2021 | 25.20 | 25.20 | 25.05 | 25.18 | 41,208 | -0.18(-0.71%) |
Mar 16, 2021 | 25.32 | 25.41 | 25.23 | 25.36 | 13,125 | +0.01(+0.04%) |
Mar 15, 2021 | 25.25 | 25.35 | 25.23 | 25.35 | 32,077 | +0.14(+0.56%) |
Mar 12, 2021 | 25.42 | 25.47 | 25.09 | 25.21 | 38,492 | -0.56(-2.17%) |
Mar 11, 2021 | 25.77 | 25.82 | 25.74 | 25.77 | 24,401 | -0.03(-0.12%) |
Mar 10, 2021 | 25.68 | 25.82 | 25.67 | 25.80 | 11,610 | +0.11(+0.43%) |
Mar 09, 2021 | 25.57 | 25.69 | 25.54 | 25.69 | 10,460 | +0.29(+1.14%) |
Mar 08, 2021 | 25.45 | 25.48 | 25.37 | 25.40 | 14,116 | -0.05(-0.20%) |
Mar 05, 2021 | 25.25 | 25.45 | 25.19 | 25.45 | 23,536 | +0.04(+0.16%) |
Mar 04, 2021 | 25.61 | 25.61 | 25.34 | 25.41 | 31,927 | -0.30(-1.17%) |
Mar 03, 2021 | 25.70 | 25.71 | 25.41 | 25.71 | 28,384 | -0.10(-0.39%) |
Mar 02, 2021 | 25.70 | 25.81 | 25.64 | 25.81 | 10,337 | +0.05(+0.19%) |
Mar 01, 2021 | 25.82 | 25.91 | 25.68 | 25.76 | 11,030 | +0.04(+0.16%) |
Feb 26, 2021 | 25.33 | 25.82 | 25.14 | 25.72 | 82,580 | +0.49(+1.94%) |
Feb 25, 2021 | 25.38 | 25.39 | 25.12 | 25.23 | 43,192 | -0.24(-0.94%) |
Feb 24, 2021 | 25.45 | 25.58 | 25.31 | 25.47 | 28,789 | -0.20(-0.78%) |
Feb 23, 2021 | 25.66 | 25.68 | 25.52 | 25.67 | 23,995 | -0.08(-0.31%) |
Feb 22, 2021 | 25.93 | 25.93 | 25.75 | 25.75 | 14,989 | -0.08(-0.31%) |
Feb 19, 2021 | 26.17 | 26.17 | 25.83 | 25.83 | 76,546 | -0.47(-1.79%) |
Feb 18, 2021 | 26.44 | 26.44 | 26.28 | 26.30 | 12,839 | -0.19(-0.72%) |
Feb 17, 2021 | 26.46 | 26.58 | 26.45 | 26.49 | 32,408 | +0.07(+0.26%) |
Feb 16, 2021 | 26.61 | 26.61 | 26.39 | 26.42 | 26,643 | -0.23(-0.86%) |
Feb 12, 2021 | 26.65 | 26.65 | 26.65 | 0 | -0.11(-0.41%) | |
Feb 11, 2021 | 26.77 | 26.82 | 26.70 | 26.76 | 18,604 | +0.04(+0.15%) |
Feb 10, 2021 | 26.52 | 26.72 | 26.52 | 26.72 | 18,893 | +0.19(+0.72%) |
Feb 09, 2021 | 26.50 | 26.59 | 26.50 | 26.53 | 89,734 | +0.04(+0.15%) |
Feb 08, 2021 | 26.52 | 26.55 | 26.42 | 26.49 | 22,070 | -0.06(-0.23%) |
Feb 05, 2021 | 26.65 | 26.68 | 26.52 | 26.55 | 17,547 | -0.16(-0.60%) |
Feb 04, 2021 | 26.75 | 26.75 | 26.68 | 26.71 | 6,927 | -0.12(-0.45%) |
Feb 03, 2021 | 26.84 | 26.84 | 26.73 | 26.83 | 8,971 | +0.00(+0.00%) |
Feb 02, 2021 | 26.79 | 26.84 | 26.77 | 26.83 | 10,764 | -0.10(-0.37%) |