Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.88 | 24.95 | 24.83 | 24.89 | 174,801 | -0.21(-0.82%) |
Apr 29, 2021 | 25.08 | 25.11 | 24.96 | 25.10 | 151,162 | +0.17(+0.68%) |
Apr 28, 2021 | 24.92 | 24.98 | 24.87 | 24.93 | 243,471 | +0.29(+1.19%) |
Apr 27, 2021 | 24.69 | 24.70 | 24.63 | 24.63 | 213,153 | -0.04(-0.15%) |
Apr 26, 2021 | 24.56 | 24.67 | 24.56 | 24.67 | 216,568 | -0.32(-1.29%) |
Apr 23, 2021 | 24.85 | 25.04 | 24.85 | 24.99 | 152,033 | +0.41(+1.66%) |
Apr 22, 2021 | 24.66 | 24.66 | 24.50 | 24.58 | 74,330 | -0.11(-0.46%) |
Apr 21, 2021 | 24.57 | 24.70 | 24.54 | 24.70 | 265,336 | +0.45(+1.86%) |
Apr 20, 2021 | 24.40 | 24.42 | 24.24 | 24.25 | 586,230 | -0.07(-0.29%) |
Apr 19, 2021 | 24.31 | 24.37 | 24.27 | 24.32 | 204,969 | +0.45(+1.87%) |
Apr 16, 2021 | 23.88 | 23.94 | 23.84 | 23.87 | 226,213 | +0.04(+0.16%) |
Apr 15, 2021 | 23.87 | 23.93 | 23.80 | 23.83 | 96,836 | +0.03(+0.11%) |
Apr 14, 2021 | 23.90 | 23.91 | 23.78 | 23.81 | 634,249 | +0.16(+0.69%) |
Apr 13, 2021 | 23.61 | 23.67 | 23.58 | 23.64 | 519,101 | +0.01(+0.03%) |
Apr 12, 2021 | 23.65 | 23.67 | 23.56 | 23.64 | 171,432 | -0.42(-1.77%) |
Apr 09, 2021 | 23.96 | 24.08 | 23.96 | 24.06 | 175,719 | -0.23(-0.94%) |
Apr 08, 2021 | 24.34 | 24.41 | 24.27 | 24.29 | 215,450 | -0.02(-0.09%) |
Apr 07, 2021 | 24.36 | 24.36 | 24.20 | 24.31 | 363,680 | -0.28(-1.13%) |
Apr 06, 2021 | 24.51 | 24.70 | 24.50 | 24.59 | 233,745 | -0.03(-0.11%) |
Apr 05, 2021 | 24.54 | 24.68 | 24.54 | 24.62 | 190,298 | +0.23(+0.96%) |
Apr 01, 2021 | 24.36 | 24.42 | 24.31 | 24.38 | 305,718 | +0.29(+1.20%) |
Mar 31, 2021 | 24.07 | 24.18 | 24.03 | 24.09 | 223,848 | +0.01(+0.02%) |
Mar 30, 2021 | 24.06 | 24.10 | 23.96 | 24.09 | 447,893 | +0.15(+0.61%) |
Mar 29, 2021 | 24.00 | 24.03 | 23.87 | 23.94 | 362,946 | -0.20(-0.81%) |
Mar 26, 2021 | 23.89 | 24.18 | 23.87 | 24.14 | 364,659 | +0.69(+2.95%) |
Mar 25, 2021 | 23.32 | 23.45 | 23.22 | 23.45 | 363,041 | +0.02(+0.09%) |
Mar 24, 2021 | 23.48 | 23.57 | 23.37 | 23.42 | 457,845 | -0.39(-1.62%) |
Mar 23, 2021 | 23.90 | 23.91 | 23.77 | 23.81 | 483,896 | -0.29(-1.22%) |
Mar 22, 2021 | 24.07 | 24.15 | 24.05 | 24.10 | 132,524 | +0.05(+0.23%) |
Mar 19, 2021 | 23.94 | 24.05 | 23.84 | 24.05 | 417,173 | -0.08(-0.34%) |
Mar 18, 2021 | 24.28 | 24.31 | 24.10 | 24.13 | 243,141 | -0.17(-0.70%) |
Mar 17, 2021 | 24.18 | 24.40 | 24.06 | 24.30 | 465,491 | +0.11(+0.47%) |
Mar 16, 2021 | 24.12 | 24.22 | 24.08 | 24.19 | 337,976 | +0.21(+0.86%) |
Mar 15, 2021 | 23.89 | 23.98 | 23.89 | 23.98 | 239,907 | -0.41(-1.70%) |
Mar 12, 2021 | 24.25 | 24.39 | 24.23 | 24.39 | 149,462 | -0.33(-1.32%) |
Mar 11, 2021 | 24.45 | 24.72 | 24.45 | 24.72 | 451,307 | +0.85(+3.58%) |
Mar 10, 2021 | 23.98 | 24.00 | 23.75 | 23.87 | 432,025 | -0.19(-0.77%) |
Mar 09, 2021 | 23.82 | 24.15 | 23.82 | 24.05 | 474,899 | +0.20(+0.82%) |
Mar 08, 2021 | 24.00 | 24.09 | 23.81 | 23.85 | 556,110 | -1.08(-4.32%) |
Mar 05, 2021 | 25.07 | 25.07 | 24.68 | 24.93 | 636,960 | -0.01(-0.04%) |
Mar 04, 2021 | 25.29 | 25.37 | 24.89 | 24.94 | 847,660 | -0.89(-3.46%) |
Mar 03, 2021 | 25.97 | 25.97 | 25.77 | 25.84 | 441,193 | +0.17(+0.68%) |
Mar 02, 2021 | 25.87 | 25.87 | 25.66 | 25.66 | 1,331,369 | -0.56(-2.14%) |
Mar 01, 2021 | 26.03 | 26.29 | 26.02 | 26.22 | 564,632 | +0.66(+2.60%) |
Feb 26, 2021 | 25.70 | 25.82 | 25.54 | 25.56 | 769,530 | -0.39(-1.49%) |
Feb 25, 2021 | 26.29 | 26.40 | 25.90 | 25.95 | 409,760 | -0.64(-2.40%) |
Feb 24, 2021 | 26.39 | 26.63 | 26.27 | 26.58 | 546,753 | -0.42(-1.57%) |
Feb 23, 2021 | 26.96 | 27.06 | 26.69 | 27.01 | 510,904 | -0.09(-0.32%) |
Feb 22, 2021 | 27.10 | 27.22 | 27.04 | 27.09 | 281,949 | -1.07(-3.79%) |
Feb 19, 2021 | 28.19 | 28.29 | 28.15 | 28.16 | 127,612 | +0.01(+0.02%) |
Feb 18, 2021 | 27.93 | 28.18 | 27.85 | 28.16 | 796,334 | -0.86(-2.97%) |
Feb 17, 2021 | 28.92 | 29.04 | 28.84 | 29.02 | 318,827 | +0.07(+0.24%) |
Feb 16, 2021 | 28.93 | 28.97 | 28.83 | 28.95 | 253,179 | +0.36(+1.28%) |
Feb 12, 2021 | 28.56 | 28.65 | 28.51 | 28.58 | 92,909 | -0.01(-0.04%) |
Feb 11, 2021 | 28.63 | 28.63 | 28.53 | 28.59 | 436,619 | +0.17(+0.59%) |
Feb 10, 2021 | 28.53 | 28.53 | 28.18 | 28.42 | 339,788 | +0.40(+1.44%) |
Feb 09, 2021 | 27.73 | 28.03 | 27.68 | 28.02 | 447,878 | +0.77(+2.82%) |
Feb 08, 2021 | 27.09 | 27.25 | 27.09 | 27.25 | 201,811 | +0.60(+2.27%) |
Feb 05, 2021 | 26.60 | 26.67 | 26.59 | 26.65 | 484,008 | +0.05(+0.18%) |
Feb 04, 2021 | 26.57 | 26.61 | 26.48 | 26.60 | 147,574 | -0.17(-0.63%) |
Feb 03, 2021 | 26.66 | 26.78 | 26.64 | 26.77 | 143,893 | +0.09(+0.33%) |
Feb 02, 2021 | 26.61 | 26.68 | 26.54 | 26.68 | 283,949 | +0.48(+1.85%) |