Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.54 | 25.10 | 24.41 | 24.93 | 332,200 | +0.43(+1.76%) |
Apr 29, 2021 | 24.36 | 24.65 | 24.12 | 24.50 | 256,680 | +0.23(+0.95%) |
Apr 28, 2021 | 24.15 | 24.44 | 24.00 | 24.27 | 148,739 | +0.21(+0.87%) |
Apr 27, 2021 | 24.05 | 24.26 | 23.71 | 24.06 | 159,982 | -0.01(-0.04%) |
Apr 26, 2021 | 24.20 | 24.43 | 23.94 | 24.07 | 106,689 | -0.11(-0.45%) |
Apr 23, 2021 | 24.01 | 24.57 | 23.90 | 24.18 | 217,700 | +0.18(+0.75%) |
Apr 22, 2021 | 24.19 | 24.35 | 23.90 | 24.00 | 113,989 | -0.16(-0.66%) |
Apr 21, 2021 | 23.80 | 24.32 | 23.70 | 24.16 | 143,400 | +0.44(+1.85%) |
Apr 20, 2021 | 24.08 | 24.09 | 23.53 | 23.72 | 106,906 | -0.44(-1.82%) |
Apr 19, 2021 | 24.22 | 24.51 | 23.91 | 24.16 | 103,815 | -0.09(-0.37%) |
Apr 16, 2021 | 24.50 | 24.70 | 24.00 | 24.25 | 432,500 | +0.05(+0.21%) |
Apr 15, 2021 | 24.25 | 24.38 | 23.93 | 24.20 | 75,307 | +0.05(+0.21%) |
Apr 14, 2021 | 24.13 | 24.46 | 23.81 | 24.15 | 65,337 | +0.05(+0.21%) |
Apr 13, 2021 | 23.92 | 24.25 | 23.70 | 24.10 | 141,697 | +0.04(+0.17%) |
Apr 12, 2021 | 24.03 | 24.23 | 23.72 | 24.06 | 150,483 | +0.06(+0.25%) |
Apr 09, 2021 | 24.07 | 24.21 | 23.71 | 24.00 | 107,800 | +0.00(+0.00%) |
Apr 08, 2021 | 24.13 | 24.33 | 23.61 | 24.00 | 130,445 | -0.08(-0.33%) |
Apr 07, 2021 | 24.29 | 24.32 | 23.76 | 24.08 | 143,863 | -0.18(-0.74%) |
Apr 06, 2021 | 24.09 | 24.52 | 24.02 | 24.26 | 441,182 | +0.24(+1.00%) |
Apr 05, 2021 | 23.50 | 24.09 | 23.15 | 24.02 | 187,591 | +0.77(+3.31%) |
Apr 01, 2021 | 22.84 | 23.63 | 22.74 | 23.25 | 102,300 | +0.43(+1.88%) |
Mar 31, 2021 | 23.30 | 23.61 | 22.82 | 22.82 | 225,127 | -0.49(-2.10%) |
Mar 30, 2021 | 23.31 | 23.71 | 23.07 | 23.31 | 84,023 | +0.04(+0.17%) |
Mar 29, 2021 | 24.06 | 24.16 | 22.99 | 23.27 | 161,084 | -0.68(-2.84%) |
Mar 26, 2021 | 24.03 | 24.14 | 23.52 | 23.95 | 112,100 | +0.31(+1.31%) |
Mar 25, 2021 | 23.00 | 23.89 | 22.34 | 23.64 | 139,630 | +0.60(+2.60%) |
Mar 24, 2021 | 23.45 | 24.11 | 23.01 | 23.04 | 125,830 | -0.21(-0.90%) |
Mar 23, 2021 | 23.61 | 23.93 | 23.02 | 23.25 | 147,523 | -0.70(-2.92%) |
Mar 22, 2021 | 24.20 | 24.50 | 23.46 | 23.95 | 147,062 | -0.42(-1.72%) |
Mar 19, 2021 | 23.72 | 24.42 | 23.09 | 24.37 | 586,000 | +0.74(+3.13%) |
Mar 18, 2021 | 23.61 | 24.15 | 23.22 | 23.63 | 139,705 | -0.13(-0.55%) |
Mar 17, 2021 | 23.93 | 24.34 | 23.60 | 23.76 | 108,783 | -0.17(-0.71%) |
Mar 16, 2021 | 24.46 | 24.67 | 23.62 | 23.93 | 175,471 | -0.72(-2.92%) |
Mar 15, 2021 | 24.29 | 24.76 | 24.16 | 24.65 | 136,398 | +0.20(+0.82%) |
Mar 12, 2021 | 23.53 | 24.82 | 23.38 | 24.45 | 207,300 | +0.68(+2.86%) |
Mar 11, 2021 | 23.77 | 23.96 | 23.23 | 23.77 | 122,991 | +0.28(+1.19%) |
Mar 10, 2021 | 23.16 | 23.58 | 22.97 | 23.49 | 197,075 | +0.03(+0.13%) |
Mar 09, 2021 | 24.22 | 24.47 | 23.32 | 23.46 | 158,565 | -0.53(-2.21%) |
Mar 08, 2021 | 23.81 | 24.20 | 23.50 | 23.99 | 132,448 | +0.33(+1.39%) |
Mar 05, 2021 | 23.42 | 23.66 | 22.83 | 23.66 | 218,700 | +0.73(+3.18%) |
Mar 04, 2021 | 22.90 | 23.52 | 22.44 | 22.93 | 181,710 | -0.32(-1.38%) |
Mar 03, 2021 | 23.11 | 23.69 | 22.67 | 23.25 | 137,255 | +0.15(+0.65%) |
Mar 02, 2021 | 22.44 | 23.50 | 22.23 | 23.10 | 126,849 | +1.05(+4.76%) |
Mar 01, 2021 | 22.39 | 22.61 | 21.85 | 22.05 | 115,312 | +0.07(+0.32%) |
Feb 26, 2021 | 21.50 | 22.22 | 21.14 | 21.98 | 193,400 | +0.62(+2.90%) |
Feb 25, 2021 | 22.30 | 22.47 | 21.29 | 21.36 | 115,300 | -1.07(-4.77%) |
Feb 24, 2021 | 21.36 | 22.43 | 21.20 | 22.43 | 134,842 | +1.12(+5.26%) |
Feb 23, 2021 | 21.62 | 21.70 | 21.22 | 21.31 | 146,722 | -0.41(-1.89%) |
Feb 22, 2021 | 21.49 | 21.92 | 21.04 | 21.72 | 142,389 | +0.04(+0.18%) |
Feb 19, 2021 | 21.38 | 21.96 | 21.30 | 21.68 | 101,600 | +0.26(+1.21%) |
Feb 18, 2021 | 22.06 | 22.06 | 21.19 | 21.42 | 111,670 | -0.63(-2.86%) |
Feb 17, 2021 | 21.10 | 22.22 | 20.79 | 22.05 | 188,996 | +0.69(+3.23%) |
Feb 16, 2021 | 22.25 | 22.36 | 21.08 | 21.36 | 194,479 | -0.64(-2.91%) |
Feb 12, 2021 | 22.70 | 22.89 | 21.91 | 22.00 | 134,700 | -0.79(-3.47%) |
Feb 11, 2021 | 23.20 | 23.28 | 22.40 | 22.79 | 151,728 | -0.31(-1.34%) |
Feb 10, 2021 | 23.99 | 24.09 | 23.10 | 23.10 | 139,885 | -0.70(-2.94%) |
Feb 09, 2021 | 23.73 | 24.03 | 23.42 | 23.80 | 177,987 | +0.35(+1.49%) |
Feb 08, 2021 | 22.96 | 23.45 | 22.78 | 23.45 | 106,663 | +0.68(+2.99%) |
Feb 05, 2021 | 22.89 | 22.89 | 22.31 | 22.77 | 60,100 | +0.18(+0.80%) |
Feb 04, 2021 | 22.24 | 22.70 | 21.90 | 22.59 | 78,541 | +0.29(+1.30%) |
Feb 03, 2021 | 21.95 | 22.40 | 21.82 | 22.30 | 111,623 | +0.20(+0.90%) |
Feb 02, 2021 | 21.76 | 22.21 | 21.39 | 22.10 | 121,963 | +0.62(+2.89%) |