Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.66 | 25.04 | 24.40 | 24.85 | 505,219 | +0.13(+0.52%) |
Apr 29, 2021 | 24.97 | 25.16 | 24.46 | 24.72 | 580,429 | -0.19(-0.77%) |
Apr 28, 2021 | 24.91 | 25.04 | 24.59 | 24.91 | 643,991 | +0.38(+1.56%) |
Apr 27, 2021 | 24.72 | 24.91 | 24.40 | 24.53 | 591,304 | +0.19(+0.79%) |
Apr 26, 2021 | 24.21 | 24.72 | 24.21 | 24.34 | 543,950 | +0.06(+0.26%) |
Apr 23, 2021 | 23.70 | 24.46 | 23.70 | 24.27 | 743,144 | +0.57(+2.42%) |
Apr 22, 2021 | 24.02 | 24.08 | 23.64 | 23.70 | 637,796 | -0.06(-0.27%) |
Apr 21, 2021 | 23.57 | 24.21 | 23.32 | 23.76 | 680,954 | +0.13(+0.54%) |
Apr 20, 2021 | 24.08 | 24.15 | 23.13 | 23.64 | 1,094,260 | -0.51(-2.11%) |
Apr 19, 2021 | 24.53 | 24.66 | 23.95 | 24.15 | 823,041 | -0.38(-1.56%) |
Apr 16, 2021 | 24.34 | 24.53 | 24.08 | 24.53 | 853,631 | +0.32(+1.32%) |
Apr 15, 2021 | 24.85 | 24.91 | 24.21 | 24.21 | 712,905 | -0.45(-1.81%) |
Apr 14, 2021 | 24.59 | 25.16 | 24.53 | 24.66 | 636,346 | -0.06(-0.26%) |
Apr 13, 2021 | 24.85 | 24.97 | 24.21 | 24.72 | 716,328 | +0.00(+0.00%) |
Apr 12, 2021 | 24.97 | 25.04 | 24.59 | 24.72 | 711,780 | -0.32(-1.27%) |
Apr 09, 2021 | 25.10 | 25.29 | 24.97 | 25.04 | 446,875 | -0.19(-0.76%) |
Apr 08, 2021 | 25.29 | 25.55 | 24.97 | 25.23 | 906,178 | -0.06(-0.25%) |
Apr 07, 2021 | 25.42 | 25.54 | 25.17 | 25.29 | 824,689 | -0.12(-0.49%) |
Apr 06, 2021 | 25.29 | 25.60 | 25.29 | 25.42 | 828,138 | +0.12(+0.49%) |
Apr 05, 2021 | 25.67 | 25.85 | 25.17 | 25.29 | 942,758 | -0.19(-0.73%) |
Apr 01, 2021 | 25.29 | 25.48 | 24.98 | 25.48 | 916,180 | +0.50(+2.00%) |
Mar 31, 2021 | 25.60 | 25.85 | 24.98 | 24.98 | 1,096,148 | -0.25(-0.99%) |
Mar 30, 2021 | 24.98 | 25.73 | 24.73 | 25.23 | 1,329,441 | +0.37(+1.50%) |
Mar 29, 2021 | 24.67 | 25.42 | 24.42 | 24.86 | 1,178,231 | +0.19(+0.76%) |
Mar 26, 2021 | 24.86 | 24.98 | 24.11 | 24.67 | 875,760 | +0.00(+0.00%) |
Mar 25, 2021 | 23.92 | 24.86 | 23.24 | 24.67 | 1,317,279 | +0.50(+2.06%) |
Mar 24, 2021 | 24.54 | 25.54 | 24.11 | 24.17 | 1,454,546 | -0.25(-1.02%) |
Mar 23, 2021 | 24.92 | 25.11 | 24.05 | 24.42 | 1,059,127 | -0.62(-2.49%) |
Mar 22, 2021 | 24.92 | 25.17 | 24.48 | 25.04 | 841,022 | +0.12(+0.50%) |
Mar 19, 2021 | 24.23 | 25.17 | 23.86 | 24.92 | 4,475,662 | +0.69(+2.83%) |
Mar 18, 2021 | 25.17 | 25.48 | 23.98 | 24.23 | 1,523,927 | -1.12(-4.42%) |
Mar 17, 2021 | 24.61 | 25.42 | 24.30 | 25.35 | 1,538,980 | +0.69(+2.78%) |
Mar 16, 2021 | 24.86 | 24.92 | 24.30 | 24.67 | 1,276,672 | -0.19(-0.75%) |
Mar 15, 2021 | 24.36 | 24.86 | 24.05 | 24.86 | 1,706,689 | +0.93(+3.91%) |
Mar 12, 2021 | 23.42 | 24.23 | 23.24 | 23.92 | 3,110,870 | +0.50(+2.13%) |
Mar 11, 2021 | 23.49 | 23.98 | 23.30 | 23.42 | 1,761,709 | +0.06(+0.27%) |
Mar 10, 2021 | 23.42 | 23.86 | 23.11 | 23.36 | 2,214,623 | -0.06(-0.27%) |
Mar 09, 2021 | 23.67 | 23.73 | 23.11 | 23.42 | 1,804,337 | +0.19(+0.80%) |
Mar 08, 2021 | 23.67 | 24.23 | 22.99 | 23.24 | 2,089,796 | -0.19(-0.80%) |
Mar 05, 2021 | 24.30 | 24.30 | 22.12 | 23.42 | 2,708,056 | -0.50(-2.08%) |
Mar 04, 2021 | 24.79 | 25.04 | 23.24 | 23.92 | 2,083,600 | -1.00(-4.00%) |
Mar 03, 2021 | 24.86 | 25.60 | 24.61 | 24.92 | 1,562,668 | +0.06(+0.25%) |
Mar 02, 2021 | 24.36 | 25.04 | 24.17 | 24.86 | 1,166,988 | +0.44(+1.79%) |
Mar 01, 2021 | 24.86 | 25.35 | 24.23 | 24.42 | 1,151,437 | +0.19(+0.77%) |
Feb 26, 2021 | 24.17 | 25.22 | 23.52 | 24.23 | 1,708,116 | +0.31(+1.30%) |
Feb 25, 2021 | 25.73 | 26.97 | 23.73 | 23.92 | 2,552,008 | -1.93(-7.47%) |
Feb 24, 2021 | 23.98 | 25.92 | 23.67 | 25.85 | 3,267,539 | +2.06(+8.64%) |
Feb 23, 2021 | 23.55 | 24.23 | 22.24 | 23.80 | 2,229,830 | -0.44(-1.80%) |
Feb 22, 2021 | 23.61 | 24.54 | 23.17 | 24.23 | 2,370,833 | +1.18(+5.13%) |
Feb 19, 2021 | 22.43 | 23.92 | 22.36 | 23.05 | 2,117,961 | +1.00(+4.52%) |
Feb 18, 2021 | 22.49 | 22.86 | 21.87 | 22.05 | 1,259,240 | -0.50(-2.21%) |
Feb 17, 2021 | 23.55 | 23.61 | 22.55 | 22.55 | 1,654,410 | -0.87(-3.72%) |
Feb 16, 2021 | 24.17 | 24.23 | 23.36 | 23.42 | 1,514,193 | -0.44(-1.83%) |
Feb 12, 2021 | 23.86 | 24.42 | 23.61 | 23.86 | 1,014,210 | -0.12(-0.52%) |
Feb 11, 2021 | 24.05 | 24.42 | 23.24 | 23.98 | 1,723,632 | +0.12(+0.52%) |
Feb 10, 2021 | 23.92 | 24.30 | 23.67 | 23.86 | 1,542,776 | +0.12(+0.52%) |
Feb 09, 2021 | 24.05 | 24.11 | 23.61 | 23.73 | 931,538 | -0.31(-1.30%) |
Feb 08, 2021 | 24.23 | 24.36 | 23.86 | 24.05 | 1,014,356 | +0.06(+0.26%) |
Feb 05, 2021 | 23.86 | 24.54 | 23.80 | 23.98 | 1,028,690 | +0.31(+1.32%) |
Feb 04, 2021 | 23.42 | 23.98 | 23.30 | 23.67 | 1,338,228 | +0.37(+1.60%) |
Feb 03, 2021 | 23.98 | 24.30 | 23.30 | 23.30 | 1,803,456 | -0.62(-2.60%) |
Feb 02, 2021 | 24.42 | 24.61 | 23.67 | 23.92 | 3,449,391 | -1.06(-4.24%) |