Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.59 | 25.12 | 24.52 | 25.08 | 474,119 | +0.25(+1.01%) |
Apr 29, 2021 | 25.01 | 25.45 | 24.58 | 24.83 | 924,315 | +0.14(+0.56%) |
Apr 28, 2021 | 24.33 | 25.32 | 24.28 | 24.69 | 2,037,766 | -1.28(-4.92%) |
Apr 27, 2021 | 25.63 | 26.05 | 25.48 | 25.97 | 465,957 | +0.29(+1.12%) |
Apr 26, 2021 | 25.71 | 25.92 | 25.60 | 25.68 | 334,609 | +0.17(+0.68%) |
Apr 23, 2021 | 25.63 | 25.65 | 25.39 | 25.51 | 373,977 | -0.03(-0.10%) |
Apr 22, 2021 | 25.20 | 25.65 | 25.15 | 25.53 | 461,915 | +0.38(+1.52%) |
Apr 21, 2021 | 25.06 | 25.35 | 24.87 | 25.15 | 373,956 | +0.12(+0.49%) |
Apr 20, 2021 | 24.85 | 25.34 | 24.60 | 25.03 | 522,885 | +0.16(+0.63%) |
Apr 19, 2021 | 24.64 | 24.90 | 24.38 | 24.87 | 312,360 | +0.09(+0.35%) |
Apr 16, 2021 | 25.03 | 25.03 | 24.66 | 24.79 | 259,677 | -0.11(-0.45%) |
Apr 15, 2021 | 24.59 | 25.06 | 24.33 | 24.90 | 217,192 | +0.51(+2.10%) |
Apr 14, 2021 | 24.62 | 24.78 | 24.33 | 24.39 | 212,857 | -0.23(-0.95%) |
Apr 13, 2021 | 24.55 | 24.64 | 24.30 | 24.62 | 361,730 | +0.07(+0.28%) |
Apr 12, 2021 | 24.48 | 24.65 | 24.20 | 24.55 | 415,924 | +0.07(+0.28%) |
Apr 09, 2021 | 24.39 | 24.62 | 24.32 | 24.48 | 265,893 | +0.07(+0.28%) |
Apr 08, 2021 | 24.50 | 24.56 | 24.30 | 24.41 | 206,161 | -0.03(-0.14%) |
Apr 07, 2021 | 24.58 | 24.71 | 24.26 | 24.45 | 275,359 | -0.17(-0.71%) |
Apr 06, 2021 | 24.44 | 24.66 | 24.36 | 24.62 | 468,363 | +0.16(+0.64%) |
Apr 05, 2021 | 24.83 | 24.99 | 24.23 | 24.46 | 434,256 | -0.11(-0.46%) |
Apr 01, 2021 | 23.96 | 24.59 | 23.90 | 24.58 | 401,603 | +0.77(+3.25%) |
Mar 31, 2021 | 23.86 | 24.19 | 23.74 | 23.80 | 706,645 | -0.03(-0.11%) |
Mar 30, 2021 | 23.93 | 24.08 | 23.63 | 23.83 | 370,907 | -0.06(-0.26%) |
Mar 29, 2021 | 24.25 | 24.46 | 23.83 | 23.89 | 493,776 | -0.37(-1.52%) |
Mar 26, 2021 | 23.86 | 24.31 | 23.36 | 24.26 | 369,446 | +0.64(+2.73%) |
Mar 25, 2021 | 23.03 | 23.90 | 22.76 | 23.62 | 759,923 | +0.50(+2.15%) |
Mar 24, 2021 | 23.53 | 24.05 | 23.09 | 23.12 | 474,953 | -0.26(-1.10%) |
Mar 23, 2021 | 23.34 | 23.82 | 23.27 | 23.38 | 526,843 | -0.13(-0.55%) |
Mar 22, 2021 | 23.57 | 23.73 | 23.26 | 23.51 | 322,644 | -0.06(-0.26%) |
Mar 19, 2021 | 23.72 | 24.13 | 23.46 | 23.57 | 1,272,859 | -0.32(-1.33%) |
Mar 18, 2021 | 24.43 | 24.61 | 23.85 | 23.88 | 560,719 | -0.76(-3.07%) |
Mar 17, 2021 | 24.67 | 24.81 | 24.38 | 24.64 | 410,885 | -0.04(-0.17%) |
Mar 16, 2021 | 25.11 | 25.11 | 24.66 | 24.68 | 439,410 | -0.44(-1.74%) |
Mar 15, 2021 | 24.52 | 25.12 | 24.34 | 25.12 | 454,149 | +0.56(+2.27%) |
Mar 12, 2021 | 24.07 | 24.60 | 23.83 | 24.56 | 459,216 | +0.69(+2.88%) |
Mar 11, 2021 | 23.67 | 24.04 | 23.48 | 23.88 | 521,122 | +0.46(+1.94%) |
Mar 10, 2021 | 23.27 | 23.58 | 23.02 | 23.42 | 422,228 | +0.24(+1.04%) |
Mar 09, 2021 | 23.40 | 23.55 | 23.15 | 23.18 | 845,353 | -0.16(-0.70%) |
Mar 08, 2021 | 23.62 | 23.98 | 23.29 | 23.34 | 581,158 | -0.23(-0.98%) |
Mar 05, 2021 | 23.13 | 23.62 | 22.53 | 23.58 | 526,050 | +0.71(+3.12%) |
Mar 04, 2021 | 23.43 | 23.75 | 22.58 | 22.86 | 687,487 | -0.51(-2.17%) |
Mar 03, 2021 | 23.37 | 23.67 | 23.16 | 23.37 | 359,254 | +0.09(+0.37%) |
Mar 02, 2021 | 23.38 | 23.45 | 22.95 | 23.28 | 597,742 | -0.11(-0.48%) |
Mar 01, 2021 | 23.72 | 24.03 | 23.10 | 23.40 | 443,438 | +0.13(+0.55%) |
Feb 26, 2021 | 23.83 | 23.96 | 23.24 | 23.27 | 702,448 | -0.44(-1.85%) |
Feb 25, 2021 | 23.88 | 24.24 | 23.59 | 23.70 | 708,552 | -0.22(-0.93%) |
Feb 24, 2021 | 23.94 | 24.19 | 23.64 | 23.93 | 506,228 | +0.07(+0.29%) |
Feb 23, 2021 | 23.98 | 24.18 | 23.61 | 23.86 | 684,978 | -0.03(-0.11%) |
Feb 22, 2021 | 23.60 | 24.01 | 23.49 | 23.88 | 536,077 | +0.40(+1.68%) |
Feb 19, 2021 | 22.88 | 23.77 | 22.81 | 23.49 | 795,595 | +0.55(+2.40%) |
Feb 18, 2021 | 23.79 | 24.45 | 22.94 | 22.94 | 747,670 | -1.02(-4.27%) |
Feb 17, 2021 | 23.56 | 23.98 | 23.48 | 23.96 | 511,104 | +0.36(+1.53%) |
Feb 16, 2021 | 23.76 | 23.87 | 23.42 | 23.60 | 563,453 | -0.21(-0.90%) |
Feb 12, 2021 | 23.80 | 23.95 | 23.58 | 23.82 | 407,636 | -0.04(-0.18%) |
Feb 11, 2021 | 23.99 | 24.31 | 23.79 | 23.86 | 345,278 | -0.09(-0.36%) |
Feb 10, 2021 | 23.94 | 24.42 | 23.82 | 23.94 | 364,678 | +0.13(+0.54%) |
Feb 09, 2021 | 23.82 | 24.21 | 23.61 | 23.82 | 501,530 | +0.03(+0.14%) |
Feb 08, 2021 | 23.79 | 23.87 | 23.47 | 23.78 | 426,184 | -0.01(-0.04%) |
Feb 05, 2021 | 23.93 | 24.14 | 23.44 | 23.79 | 436,279 | +0.05(+0.22%) |
Feb 04, 2021 | 23.68 | 24.00 | 23.53 | 23.74 | 636,028 | +0.03(+0.14%) |
Feb 03, 2021 | 23.34 | 23.87 | 23.28 | 23.70 | 689,159 | +0.18(+0.77%) |
Feb 02, 2021 | 23.65 | 23.95 | 23.24 | 23.52 | 589,509 | +0.02(+0.07%) |