Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.51 | 24.85 | 24.24 | 24.24 | 4,427 | -0.55(-2.21%) |
Apr 29, 2021 | 24.75 | 24.79 | 24.65 | 24.79 | 3,004 | -0.11(-0.44%) |
Apr 28, 2021 | 24.91 | 25.00 | 24.84 | 24.90 | 3,541 | +0.06(+0.24%) |
Apr 27, 2021 | 24.90 | 24.91 | 24.75 | 24.84 | 7,946 | -0.07(-0.27%) |
Apr 26, 2021 | 24.90 | 25.01 | 24.71 | 24.90 | 6,745 | -0.11(-0.45%) |
Apr 23, 2021 | 24.94 | 25.14 | 24.94 | 25.02 | 10,665 | +0.22(+0.88%) |
Apr 22, 2021 | 24.78 | 24.93 | 24.78 | 24.80 | 9,458 | +0.30(+1.22%) |
Apr 21, 2021 | 24.25 | 24.65 | 24.25 | 24.50 | 17,331 | +0.35(+1.44%) |
Apr 20, 2021 | 24.08 | 24.32 | 24.06 | 24.15 | 9,996 | -0.34(-1.38%) |
Apr 19, 2021 | 24.57 | 24.57 | 24.36 | 24.49 | 14,281 | +0.79(+3.31%) |
Apr 16, 2021 | 23.83 | 23.83 | 23.61 | 23.70 | 7,948 | -0.05(-0.21%) |
Apr 15, 2021 | 23.59 | 23.81 | 23.59 | 23.75 | 18,872 | +0.11(+0.46%) |
Apr 14, 2021 | 23.73 | 23.74 | 23.60 | 23.64 | 4,728 | +0.03(+0.13%) |
Apr 13, 2021 | 23.52 | 23.63 | 23.49 | 23.61 | 3,851 | +0.25(+1.06%) |
Apr 12, 2021 | 23.55 | 23.55 | 23.27 | 23.37 | 5,772 | -0.48(-2.00%) |
Apr 09, 2021 | 23.88 | 23.88 | 23.70 | 23.84 | 6,841 | -0.09(-0.37%) |
Apr 08, 2021 | 23.93 | 24.04 | 23.93 | 23.93 | 5,306 | -0.03(-0.11%) |
Apr 07, 2021 | 24.22 | 24.22 | 23.93 | 23.96 | 7,092 | -0.26(-1.09%) |
Apr 06, 2021 | 24.22 | 24.34 | 24.05 | 24.22 | 5,903 | -0.05(-0.20%) |
Apr 05, 2021 | 24.22 | 24.34 | 24.03 | 24.27 | 17,586 | +0.56(+2.35%) |
Apr 01, 2021 | 23.27 | 23.85 | 23.27 | 23.71 | 18,513 | +0.61(+2.62%) |
Mar 31, 2021 | 23.36 | 23.36 | 23.00 | 23.11 | 12,259 | +0.08(+0.35%) |
Mar 30, 2021 | 23.04 | 23.04 | 22.90 | 23.03 | 5,328 | +0.16(+0.70%) |
Mar 29, 2021 | 23.11 | 23.11 | 22.72 | 22.87 | 16,277 | -0.11(-0.48%) |
Mar 26, 2021 | 22.58 | 23.01 | 22.58 | 22.98 | 10,665 | +0.83(+3.77%) |
Mar 25, 2021 | 22.18 | 22.25 | 22.04 | 22.14 | 898,912 | +0.09(+0.41%) |
Mar 24, 2021 | 22.37 | 22.38 | 21.90 | 22.05 | 21,632 | -0.74(-3.23%) |
Mar 23, 2021 | 22.82 | 22.87 | 22.76 | 22.79 | 7,983 | -0.21(-0.91%) |
Mar 22, 2021 | 23.35 | 24.24 | 22.92 | 23.00 | 6,601 | -0.09(-0.39%) |
Mar 19, 2021 | 23.06 | 23.13 | 22.93 | 23.09 | 7,747 | -0.02(-0.09%) |
Mar 18, 2021 | 23.55 | 23.55 | 23.11 | 23.11 | 516,334 | -0.65(-2.72%) |
Mar 17, 2021 | 23.43 | 23.78 | 23.40 | 23.75 | 24,218 | +0.59(+2.53%) |
Mar 16, 2021 | 23.26 | 23.26 | 23.06 | 23.17 | 5,354 | +0.11(+0.47%) |
Mar 15, 2021 | 23.20 | 23.20 | 22.74 | 23.06 | 19,767 | -0.77(-3.21%) |
Mar 12, 2021 | 23.84 | 23.98 | 23.69 | 23.82 | 33,605 | -0.82(-3.31%) |
Mar 11, 2021 | 24.29 | 24.66 | 24.29 | 24.64 | 13,606 | +0.65(+2.69%) |
Mar 10, 2021 | 24.19 | 24.35 | 23.85 | 23.99 | 27,094 | -0.35(-1.43%) |
Mar 09, 2021 | 24.05 | 24.49 | 24.05 | 24.34 | 614,148 | +0.14(+0.57%) |
Mar 08, 2021 | 24.51 | 24.51 | 24.01 | 24.20 | 14,630 | -0.93(-3.72%) |
Mar 05, 2021 | 25.53 | 25.53 | 24.87 | 25.14 | 19,317 | +0.11(+0.44%) |
Mar 04, 2021 | 25.63 | 25.65 | 24.97 | 25.03 | 14,272 | -1.00(-3.86%) |
Mar 03, 2021 | 26.57 | 26.57 | 25.90 | 26.03 | 88,095 | -0.46(-1.73%) |
Mar 02, 2021 | 26.46 | 26.68 | 26.43 | 26.49 | 8,875 | +0.06(+0.23%) |
Mar 01, 2021 | 26.07 | 26.43 | 26.07 | 26.43 | 7,754 | +0.89(+3.49%) |
Feb 26, 2021 | 25.74 | 25.74 | 25.26 | 25.54 | 12,677 | -0.19(-0.72%) |
Feb 25, 2021 | 26.23 | 26.23 | 25.64 | 25.72 | 15,767 | -0.85(-3.22%) |
Feb 24, 2021 | 26.50 | 26.64 | 26.29 | 26.58 | 11,081 | -0.06(-0.22%) |
Feb 23, 2021 | 26.52 | 26.67 | 26.07 | 26.64 | 217,446 | -0.17(-0.63%) |
Feb 22, 2021 | 26.92 | 26.95 | 26.79 | 26.81 | 327,964 | -1.01(-3.64%) |
Feb 19, 2021 | 28.08 | 28.08 | 27.78 | 27.82 | 18,009 | +0.21(+0.76%) |
Feb 18, 2021 | 27.49 | 27.81 | 27.35 | 27.61 | 214,423 | -0.91(-3.21%) |
Feb 17, 2021 | 28.57 | 28.58 | 28.44 | 28.52 | 16,774 | +0.03(+0.10%) |
Feb 16, 2021 | 28.61 | 28.86 | 28.43 | 28.49 | 45,764 | +0.49(+1.74%) |
Feb 12, 2021 | 27.92 | 28.16 | 27.86 | 28.01 | 150,921 | -0.08(-0.28%) |
Feb 11, 2021 | 28.16 | 28.16 | 27.83 | 28.09 | 52,632 | +0.55(+1.98%) |
Feb 10, 2021 | 27.74 | 27.74 | 27.31 | 27.54 | 17,200 | +0.23(+0.84%) |
Feb 09, 2021 | 27.00 | 27.33 | 27.00 | 27.31 | 23,199 | +0.79(+2.96%) |
Feb 08, 2021 | 27.28 | 27.28 | 26.33 | 26.53 | 164,517 | +0.21(+0.79%) |
Feb 05, 2021 | 26.34 | 26.39 | 26.19 | 26.32 | 23,141 | -0.23(-0.86%) |
Feb 04, 2021 | 26.84 | 26.84 | 26.47 | 26.55 | 24,952 | -0.40(-1.48%) |
Feb 03, 2021 | 27.83 | 27.83 | 26.84 | 26.94 | 26,987 | -0.64(-2.31%) |
Feb 02, 2021 | 27.33 | 27.66 | 27.30 | 27.58 | 21,418 | +0.25(+0.91%) |