Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.87 | 23.95 | 23.68 | 23.73 | 153,400 | -0.16(-0.67%) |
Apr 29, 2021 | 24.07 | 24.07 | 23.70 | 23.89 | 154,784 | +0.05(+0.21%) |
Apr 28, 2021 | 23.92 | 23.92 | 23.74 | 23.84 | 655,223 | -0.23(-0.96%) |
Apr 27, 2021 | 24.14 | 24.22 | 23.96 | 24.07 | 313,890 | -1.12(-4.45%) |
Apr 26, 2021 | 25.20 | 25.94 | 25.04 | 25.19 | 451,965 | +1.18(+4.91%) |
Apr 23, 2021 | 23.80 | 24.15 | 23.79 | 24.01 | 222,600 | +0.80(+3.45%) |
Apr 22, 2021 | 23.52 | 23.54 | 23.21 | 23.21 | 197,051 | -0.23(-0.98%) |
Apr 21, 2021 | 23.18 | 23.46 | 23.12 | 23.44 | 215,521 | -0.06(-0.26%) |
Apr 20, 2021 | 23.80 | 23.82 | 23.42 | 23.50 | 245,104 | -0.41(-1.71%) |
Apr 19, 2021 | 24.04 | 24.06 | 23.84 | 23.91 | 152,484 | -0.01(-0.04%) |
Apr 16, 2021 | 23.92 | 24.01 | 23.76 | 23.92 | 180,000 | -0.20(-0.83%) |
Apr 15, 2021 | 24.12 | 24.14 | 24.02 | 24.12 | 169,883 | +0.09(+0.37%) |
Apr 14, 2021 | 23.88 | 24.12 | 23.88 | 24.03 | 195,108 | +0.54(+2.30%) |
Apr 13, 2021 | 23.52 | 23.54 | 23.29 | 23.49 | 205,601 | -0.29(-1.22%) |
Apr 12, 2021 | 23.95 | 23.99 | 23.72 | 23.78 | 242,006 | +0.24(+1.02%) |
Apr 09, 2021 | 23.50 | 23.54 | 23.41 | 23.54 | 148,100 | +0.26(+1.12%) |
Apr 08, 2021 | 23.27 | 23.39 | 23.25 | 23.28 | 178,171 | +0.22(+0.95%) |
Apr 07, 2021 | 22.90 | 23.06 | 22.87 | 23.06 | 110,534 | +0.18(+0.79%) |
Apr 06, 2021 | 22.99 | 23.07 | 22.86 | 22.88 | 161,377 | -0.44(-1.89%) |
Apr 05, 2021 | 23.08 | 23.40 | 23.08 | 23.32 | 171,106 | +0.43(+1.88%) |
Apr 01, 2021 | 22.77 | 22.90 | 22.61 | 22.89 | 184,800 | +0.12(+0.53%) |
Mar 31, 2021 | 22.77 | 22.81 | 22.65 | 22.77 | 164,617 | -0.22(-0.96%) |
Mar 30, 2021 | 22.95 | 23.08 | 22.84 | 22.99 | 210,723 | +0.00(+0.00%) |
Mar 29, 2021 | 22.99 | 23.08 | 22.90 | 22.99 | 301,544 | +0.03(+0.13%) |
Mar 26, 2021 | 22.71 | 22.98 | 22.62 | 22.96 | 262,300 | +0.20(+0.88%) |
Mar 25, 2021 | 22.44 | 22.79 | 22.39 | 22.76 | 288,854 | +0.76(+3.45%) |
Mar 24, 2021 | 22.09 | 22.11 | 21.90 | 22.00 | 598,917 | -0.12(-0.54%) |
Mar 23, 2021 | 22.40 | 22.45 | 22.09 | 22.12 | 313,595 | +0.02(+0.09%) |
Mar 22, 2021 | 21.96 | 22.17 | 21.89 | 22.10 | 270,070 | +0.11(+0.50%) |
Mar 19, 2021 | 22.01 | 22.06 | 21.86 | 21.99 | 139,100 | +0.29(+1.34%) |
Mar 18, 2021 | 21.72 | 21.90 | 21.70 | 21.70 | 133,583 | -0.15(-0.69%) |
Mar 17, 2021 | 21.74 | 21.89 | 21.63 | 21.85 | 162,798 | -0.05(-0.23%) |
Mar 16, 2021 | 21.82 | 21.97 | 21.82 | 21.90 | 192,849 | -0.01(-0.05%) |
Mar 15, 2021 | 21.80 | 21.93 | 21.75 | 21.91 | 170,059 | +0.20(+0.92%) |
Mar 12, 2021 | 21.59 | 21.76 | 21.51 | 21.71 | 178,300 | -0.20(-0.91%) |
Mar 11, 2021 | 21.89 | 21.94 | 21.78 | 21.91 | 120,325 | -0.05(-0.23%) |
Mar 10, 2021 | 21.92 | 22.00 | 21.76 | 21.96 | 226,161 | -0.06(-0.27%) |
Mar 09, 2021 | 22.00 | 22.08 | 21.93 | 22.02 | 254,135 | +0.30(+1.38%) |
Mar 08, 2021 | 21.73 | 21.85 | 21.63 | 21.72 | 227,470 | +0.64(+3.04%) |
Mar 05, 2021 | 21.00 | 21.13 | 20.73 | 21.08 | 368,700 | -0.06(-0.28%) |
Mar 04, 2021 | 21.35 | 21.43 | 20.96 | 21.14 | 333,237 | -0.54(-2.49%) |
Mar 03, 2021 | 21.81 | 21.91 | 21.68 | 21.68 | 363,972 | -0.20(-0.91%) |
Mar 02, 2021 | 21.81 | 22.05 | 21.76 | 21.88 | 343,746 | +0.01(+0.05%) |
Mar 01, 2021 | 21.63 | 22.01 | 21.53 | 21.87 | 322,960 | +0.24(+1.11%) |
Feb 26, 2021 | 21.78 | 21.84 | 21.51 | 21.63 | 221,900 | -0.48(-2.17%) |
Feb 25, 2021 | 22.41 | 22.44 | 22.05 | 22.11 | 231,057 | -0.21(-0.94%) |
Feb 24, 2021 | 22.11 | 22.33 | 22.09 | 22.32 | 350,452 | +0.29(+1.32%) |
Feb 23, 2021 | 22.21 | 22.21 | 21.88 | 22.03 | 255,117 | -0.17(-0.77%) |
Feb 22, 2021 | 22.16 | 22.32 | 22.12 | 22.20 | 139,860 | -0.06(-0.27%) |
Feb 19, 2021 | 22.28 | 22.39 | 22.21 | 22.26 | 125,100 | +0.08(+0.36%) |
Feb 18, 2021 | 22.22 | 22.22 | 21.98 | 22.18 | 264,227 | -0.35(-1.55%) |
Feb 17, 2021 | 22.54 | 22.57 | 22.36 | 22.53 | 166,170 | +0.05(+0.22%) |
Feb 16, 2021 | 22.54 | 22.62 | 22.46 | 22.48 | 246,083 | -0.46(-2.01%) |
Feb 12, 2021 | 22.73 | 23.00 | 22.70 | 22.94 | 229,100 | +0.14(+0.61%) |
Feb 11, 2021 | 22.82 | 22.84 | 22.63 | 22.80 | 282,388 | +0.18(+0.80%) |
Feb 10, 2021 | 22.75 | 22.80 | 22.54 | 22.62 | 189,522 | -0.04(-0.18%) |
Feb 09, 2021 | 22.52 | 22.71 | 22.49 | 22.66 | 330,902 | -0.07(-0.31%) |
Feb 08, 2021 | 22.54 | 22.81 | 22.54 | 22.73 | 191,138 | +0.21(+0.93%) |
Feb 05, 2021 | 22.54 | 22.55 | 22.45 | 22.52 | 197,600 | -0.19(-0.84%) |
Feb 04, 2021 | 22.56 | 22.71 | 22.50 | 22.71 | 204,881 | +0.55(+2.48%) |
Feb 03, 2021 | 22.01 | 22.27 | 21.95 | 22.16 | 332,665 | -0.13(-0.58%) |
Feb 02, 2021 | 22.30 | 22.36 | 22.17 | 22.29 | 280,381 | -0.40(-1.76%) |