Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.71 | 24.75 | 24.70 | 24.75 | 4,493 | +0.05(+0.20%) |
Apr 29, 2021 | 24.78 | 24.78 | 24.62 | 24.70 | 5,425 | +0.00(+0.00%) |
Apr 28, 2021 | 24.67 | 24.70 | 24.66 | 24.70 | 6,801 | -0.04(-0.16%) |
Apr 27, 2021 | 24.82 | 24.82 | 24.74 | 24.74 | 1,911 | -0.09(-0.36%) |
Apr 26, 2021 | 24.87 | 24.87 | 24.83 | 24.83 | 875 | -0.05(-0.20%) |
Apr 23, 2021 | 24.95 | 24.95 | 24.87 | 24.88 | 6,980 | +0.04(+0.16%) |
Apr 22, 2021 | 24.85 | 24.85 | 24.83 | 24.84 | 3,420 | +0.04(+0.16%) |
Apr 21, 2021 | 24.71 | 24.80 | 24.71 | 24.80 | 3,026 | +0.04(+0.16%) |
Apr 20, 2021 | 24.78 | 24.79 | 24.76 | 24.76 | 2,136 | +0.07(+0.28%) |
Apr 19, 2021 | 24.83 | 24.83 | 24.69 | 24.69 | 1,072 | -0.10(-0.40%) |
Apr 16, 2021 | 24.83 | 24.83 | 24.79 | 24.79 | 16,145 | -0.16(-0.64%) |
Apr 15, 2021 | 24.90 | 25.00 | 24.90 | 24.95 | 25,427 | +0.18(+0.73%) |
Apr 14, 2021 | 24.81 | 24.81 | 24.77 | 24.77 | 468 | -0.03(-0.12%) |
Apr 13, 2021 | 24.70 | 24.80 | 24.70 | 24.80 | 3,711 | +0.10(+0.40%) |
Apr 12, 2021 | 24.60 | 24.70 | 24.60 | 24.70 | 5,988 | -0.03(-0.12%) |
Apr 09, 2021 | 24.70 | 24.73 | 24.70 | 24.73 | 2,301 | -0.04(-0.16%) |
Apr 08, 2021 | 24.65 | 24.77 | 24.65 | 24.77 | 2,003 | +0.12(+0.49%) |
Apr 07, 2021 | 24.74 | 24.74 | 24.65 | 24.65 | 2,973 | -0.07(-0.28%) |
Apr 06, 2021 | 24.61 | 24.73 | 24.61 | 24.72 | 1,185 | +0.15(+0.61%) |
Apr 05, 2021 | 24.65 | 24.65 | 24.56 | 24.57 | 3,591 | -0.12(-0.49%) |
Apr 01, 2021 | 24.69 | 24.69 | 24.69 | 0 | +0.16(+0.65%) | |
Mar 31, 2021 | 24.56 | 24.57 | 24.53 | 24.53 | 3,844 | +0.07(+0.29%) |
Mar 30, 2021 | 24.29 | 24.46 | 24.29 | 24.46 | 4,941 | +0.07(+0.29%) |
Mar 29, 2021 | 24.44 | 24.44 | 24.36 | 24.39 | 4,256 | -0.05(-0.20%) |
Mar 26, 2021 | 24.42 | 24.49 | 24.42 | 24.44 | 7,336 | -0.02(-0.08%) |
Mar 25, 2021 | 24.49 | 24.49 | 24.46 | 24.46 | 6,747 | -0.10(-0.41%) |
Mar 24, 2021 | 24.43 | 24.56 | 24.43 | 24.56 | 4,093 | +0.13(+0.53%) |
Mar 23, 2021 | 24.43 | 24.43 | 24.43 | 24.43 | 1,013 | -0.01(-0.04%) |
Mar 22, 2021 | 24.46 | 24.47 | 24.40 | 24.44 | 5,985 | +0.13(+0.53%) |
Mar 19, 2021 | 24.28 | 24.31 | 24.28 | 24.31 | 732 | +0.03(+0.12%) |
Mar 18, 2021 | 24.23 | 24.30 | 24.20 | 24.28 | 4,384 | -0.05(-0.21%) |
Mar 17, 2021 | 24.39 | 24.39 | 24.30 | 24.33 | 2,766 | -0.05(-0.21%) |
Mar 16, 2021 | 24.51 | 24.51 | 24.38 | 24.38 | 10,265 | -0.01(-0.04%) |
Mar 15, 2021 | 24.44 | 24.44 | 24.37 | 24.39 | 9,526 | +0.04(+0.16%) |
Mar 12, 2021 | 24.38 | 24.38 | 24.35 | 24.35 | 817 | -0.27(-1.10%) |
Mar 11, 2021 | 24.58 | 24.64 | 24.58 | 24.62 | 1,571 | +0.02(+0.08%) |
Mar 10, 2021 | 24.60 | 24.60 | 24.60 | 24.60 | 1,010 | +0.13(+0.53%) |
Mar 09, 2021 | 24.47 | 24.47 | 24.47 | 24.47 | 2,527 | +0.14(+0.58%) |
Mar 08, 2021 | 24.39 | 24.48 | 24.33 | 24.33 | 3,863 | -0.27(-1.10%) |
Mar 05, 2021 | 24.60 | 24.60 | 24.60 | 7 | +0.00(+0.00%) | |
Mar 04, 2021 | 24.76 | 24.77 | 24.56 | 24.60 | 1,381 | -0.22(-0.89%) |
Mar 03, 2021 | 24.82 | 24.83 | 24.81 | 24.82 | 2,869 | -0.13(-0.52%) |
Mar 02, 2021 | 24.95 | 24.96 | 24.95 | 24.95 | 736 | -0.01(-0.04%) |
Mar 01, 2021 | 25.01 | 25.01 | 24.89 | 24.96 | 2,518 | +0.05(+0.20%) |
Feb 26, 2021 | 24.75 | 24.91 | 24.75 | 24.91 | 1,817 | +0.31(+1.26%) |
Feb 25, 2021 | 24.86 | 24.86 | 24.52 | 24.60 | 16,572 | -0.38(-1.52%) |
Feb 24, 2021 | 24.87 | 24.98 | 24.78 | 24.98 | 1,942 | +0.00(+0.00%) |
Feb 23, 2021 | 24.95 | 24.98 | 24.89 | 24.98 | 5,040 | +0.01(+0.04%) |
Feb 22, 2021 | 25.16 | 25.16 | 24.97 | 24.97 | 21,482 | -0.21(-0.83%) |
Feb 19, 2021 | 25.31 | 25.31 | 25.18 | 25.18 | 11,848 | -0.18(-0.71%) |
Feb 18, 2021 | 25.40 | 25.41 | 25.29 | 25.36 | 10,908 | +0.00(+0.00%) |
Feb 17, 2021 | 25.36 | 25.37 | 25.36 | 25.36 | 4,560 | +0.09(+0.36%) |
Feb 16, 2021 | 25.29 | 25.31 | 25.27 | 25.27 | 3,566 | -0.17(-0.67%) |
Feb 12, 2021 | 25.44 | 25.44 | 25.44 | 0 | -0.10(-0.39%) | |
Feb 11, 2021 | 25.61 | 25.61 | 25.53 | 25.54 | 2,315 | -0.07(-0.27%) |
Feb 10, 2021 | 25.60 | 25.61 | 25.56 | 25.61 | 3,552 | +0.09(+0.35%) |
Feb 09, 2021 | 25.56 | 25.56 | 25.52 | 25.52 | 1,532 | -0.05(-0.20%) |
Feb 08, 2021 | 25.57 | 25.58 | 25.57 | 25.57 | 3,762 | +0.03(+0.12%) |
Feb 05, 2021 | 25.56 | 25.56 | 25.54 | 25.54 | 526 | +0.03(+0.12%) |
Feb 04, 2021 | 25.48 | 25.51 | 25.45 | 25.51 | 1,300 | -0.02(-0.08%) |
Feb 03, 2021 | 25.51 | 25.53 | 25.50 | 25.53 | 5,358 | -0.02(-0.08%) |
Feb 02, 2021 | 25.56 | 25.56 | 25.55 | 25.55 | 988 | -0.08(-0.31%) |