Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.28 | 26.28 | 26.04 | 26.09 | 8,710 | -0.18(-0.68%) |
Apr 29, 2021 | 25.72 | 26.36 | 25.69 | 26.27 | 33,807 | +0.64(+2.52%) |
Apr 28, 2021 | 25.95 | 26.08 | 25.62 | 25.62 | 12,782 | -0.17(-0.67%) |
Apr 27, 2021 | 25.34 | 26.08 | 25.27 | 25.80 | 30,182 | +0.53(+2.08%) |
Apr 26, 2021 | 23.88 | 25.27 | 23.88 | 25.27 | 63,920 | +1.54(+6.49%) |
Apr 23, 2021 | 24.09 | 24.09 | 23.50 | 23.73 | 134,004 | -0.15(-0.63%) |
Apr 22, 2021 | 23.84 | 24.14 | 23.68 | 23.88 | 25,035 | +0.01(+0.05%) |
Apr 21, 2021 | 23.49 | 24.03 | 23.19 | 23.87 | 101,153 | +0.16(+0.68%) |
Apr 20, 2021 | 23.98 | 24.12 | 23.60 | 23.71 | 20,345 | -0.35(-1.44%) |
Apr 19, 2021 | 24.23 | 24.23 | 23.88 | 24.05 | 54,464 | -0.24(-0.98%) |
Apr 16, 2021 | 24.32 | 24.32 | 23.98 | 24.29 | 44,891 | -0.17(-0.68%) |
Apr 15, 2021 | 23.95 | 24.46 | 23.89 | 24.46 | 60,137 | +0.47(+1.97%) |
Apr 14, 2021 | 24.26 | 24.48 | 23.90 | 23.99 | 12,291 | -0.29(-1.21%) |
Apr 13, 2021 | 24.73 | 24.88 | 23.87 | 24.28 | 62,285 | -0.32(-1.29%) |
Apr 12, 2021 | 24.74 | 25.27 | 24.60 | 24.60 | 50,849 | -0.20(-0.79%) |
Apr 09, 2021 | 24.49 | 24.91 | 24.49 | 24.79 | 15,578 | +0.36(+1.49%) |
Apr 08, 2021 | 24.43 | 24.75 | 24.43 | 24.43 | 72,767 | -0.21(-0.87%) |
Apr 07, 2021 | 24.47 | 24.73 | 24.29 | 24.64 | 60,080 | +0.42(+1.75%) |
Apr 06, 2021 | 24.24 | 24.36 | 24.14 | 24.22 | 17,500 | +0.07(+0.30%) |
Apr 05, 2021 | 24.70 | 24.78 | 24.04 | 24.15 | 73,457 | -0.25(-1.03%) |
Apr 01, 2021 | 24.08 | 24.66 | 23.92 | 24.40 | 18,425 | +0.42(+1.74%) |
Mar 31, 2021 | 23.77 | 24.39 | 23.77 | 23.98 | 26,546 | +0.41(+1.76%) |
Mar 30, 2021 | 23.67 | 23.81 | 23.40 | 23.57 | 20,465 | -0.30(-1.24%) |
Mar 29, 2021 | 24.17 | 24.18 | 23.53 | 23.86 | 33,827 | -0.20(-0.82%) |
Mar 26, 2021 | 24.14 | 24.48 | 23.96 | 24.06 | 48,241 | -0.14(-0.57%) |
Mar 25, 2021 | 23.96 | 24.34 | 23.66 | 24.20 | 37,829 | +0.04(+0.15%) |
Mar 24, 2021 | 24.16 | 24.26 | 23.93 | 24.16 | 17,372 | +0.35(+1.48%) |
Mar 23, 2021 | 23.58 | 23.98 | 23.53 | 23.81 | 22,083 | +0.04(+0.18%) |
Mar 22, 2021 | 23.92 | 23.92 | 23.74 | 23.77 | 22,204 | -0.12(-0.50%) |
Mar 19, 2021 | 23.80 | 24.13 | 23.55 | 23.89 | 19,263 | -0.05(-0.20%) |
Mar 18, 2021 | 23.76 | 23.96 | 23.66 | 23.93 | 15,924 | -0.01(-0.05%) |
Mar 17, 2021 | 23.16 | 24.11 | 23.15 | 23.95 | 348,251 | +0.78(+3.35%) |
Mar 16, 2021 | 23.08 | 23.66 | 23.01 | 23.17 | 13,601 | +0.00(+0.00%) |
Mar 15, 2021 | 23.91 | 24.19 | 22.98 | 23.17 | 73,761 | -0.82(-3.41%) |
Mar 12, 2021 | 24.18 | 24.32 | 23.75 | 23.99 | 20,770 | -0.36(-1.47%) |
Mar 11, 2021 | 24.48 | 24.58 | 24.16 | 24.35 | 49,906 | -0.09(-0.37%) |
Mar 10, 2021 | 24.57 | 24.82 | 24.14 | 24.43 | 46,243 | +0.35(+1.44%) |
Mar 09, 2021 | 24.05 | 24.68 | 23.79 | 24.09 | 29,214 | +0.11(+0.47%) |
Mar 08, 2021 | 23.86 | 24.50 | 23.86 | 23.98 | 20,531 | +0.04(+0.15%) |
Mar 05, 2021 | 23.87 | 24.30 | 23.64 | 23.94 | 31,323 | +0.00(+0.00%) |
Mar 04, 2021 | 24.75 | 24.89 | 23.72 | 23.94 | 42,965 | -1.05(-4.20%) |
Mar 03, 2021 | 25.52 | 25.66 | 24.94 | 24.99 | 36,774 | -0.41(-1.60%) |
Mar 02, 2021 | 25.06 | 25.63 | 25.05 | 25.40 | 19,221 | +0.20(+0.78%) |
Mar 01, 2021 | 25.07 | 25.58 | 24.76 | 25.20 | 64,390 | +0.72(+2.95%) |
Feb 26, 2021 | 25.59 | 25.59 | 24.35 | 24.48 | 32,831 | -0.81(-3.21%) |
Feb 25, 2021 | 26.18 | 26.47 | 25.13 | 25.29 | 29,104 | -0.75(-2.88%) |
Feb 24, 2021 | 25.49 | 26.10 | 25.26 | 26.04 | 18,269 | +0.43(+1.69%) |
Feb 23, 2021 | 25.29 | 25.62 | 25.06 | 25.61 | 27,032 | +0.19(+0.76%) |
Feb 22, 2021 | 25.31 | 25.58 | 25.29 | 25.41 | 12,329 | -0.14(-0.54%) |
Feb 19, 2021 | 25.61 | 25.80 | 25.31 | 25.55 | 43,110 | -0.05(-0.19%) |
Feb 18, 2021 | 25.51 | 25.78 | 25.44 | 25.60 | 14,501 | -0.08(-0.30%) |
Feb 17, 2021 | 25.00 | 25.75 | 25.00 | 25.68 | 34,782 | +0.05(+0.20%) |
Feb 16, 2021 | 25.65 | 25.87 | 25.38 | 25.63 | 14,863 | +0.23(+0.90%) |
Feb 12, 2021 | 25.20 | 25.50 | 24.73 | 25.40 | 76,659 | +0.24(+0.95%) |
Feb 11, 2021 | 24.04 | 25.34 | 24.04 | 25.16 | 97,619 | +1.31(+5.50%) |
Feb 10, 2021 | 23.54 | 23.85 | 22.97 | 23.85 | 81,294 | +0.61(+2.64%) |
Feb 09, 2021 | 23.71 | 23.71 | 23.05 | 23.23 | 26,327 | -0.39(-1.67%) |
Feb 08, 2021 | 22.57 | 23.85 | 22.57 | 23.62 | 48,711 | +0.85(+3.72%) |
Feb 05, 2021 | 23.05 | 23.17 | 22.56 | 22.78 | 49,317 | +0.53(+2.38%) |
Feb 04, 2021 | 22.46 | 22.84 | 21.94 | 22.25 | 49,323 | +0.11(+0.52%) |
Feb 03, 2021 | 22.33 | 22.53 | 22.00 | 22.13 | 20,470 | -0.31(-1.39%) |
Feb 02, 2021 | 22.15 | 22.71 | 21.93 | 22.44 | 26,351 | +0.35(+1.56%) |