Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.02 | 22.04 | 21.58 | 21.84 | 67,019 | -0.02(-0.08%) |
Apr 29, 2021 | 22.44 | 22.44 | 21.85 | 21.86 | 39,867 | -0.18(-0.83%) |
Apr 28, 2021 | 22.65 | 22.65 | 22.01 | 22.04 | 14,836 | -0.44(-1.97%) |
Apr 27, 2021 | 22.58 | 22.66 | 22.31 | 22.48 | 34,429 | -0.10(-0.42%) |
Apr 26, 2021 | 22.80 | 22.81 | 22.58 | 22.58 | 16,883 | +0.00(+0.00%) |
Apr 23, 2021 | 22.39 | 22.70 | 22.39 | 22.58 | 19,576 | +0.40(+1.80%) |
Apr 22, 2021 | 22.55 | 22.55 | 22.09 | 22.18 | 20,105 | -0.19(-0.85%) |
Apr 21, 2021 | 22.40 | 22.60 | 22.37 | 22.37 | 21,594 | +0.10(+0.43%) |
Apr 20, 2021 | 22.78 | 22.78 | 22.19 | 22.27 | 21,347 | -0.48(-2.10%) |
Apr 19, 2021 | 22.95 | 23.03 | 22.62 | 22.75 | 10,097 | -0.15(-0.64%) |
Apr 16, 2021 | 23.21 | 23.21 | 22.84 | 22.90 | 14,394 | -0.10(-0.42%) |
Apr 15, 2021 | 22.80 | 23.01 | 22.72 | 23.00 | 28,988 | -0.06(-0.26%) |
Apr 14, 2021 | 22.86 | 23.33 | 22.86 | 23.06 | 15,033 | +0.08(+0.34%) |
Apr 13, 2021 | 23.12 | 23.23 | 22.63 | 22.98 | 23,064 | -0.11(-0.49%) |
Apr 12, 2021 | 23.16 | 23.25 | 22.93 | 23.09 | 11,889 | -0.04(-0.19%) |
Apr 09, 2021 | 23.06 | 23.40 | 23.05 | 23.13 | 6,909 | -0.01(-0.04%) |
Apr 08, 2021 | 23.50 | 23.50 | 22.94 | 23.14 | 12,557 | -0.07(-0.30%) |
Apr 07, 2021 | 23.32 | 23.37 | 23.14 | 23.21 | 23,288 | -0.16(-0.67%) |
Apr 06, 2021 | 23.31 | 23.52 | 23.31 | 23.37 | 12,418 | +0.12(+0.52%) |
Apr 05, 2021 | 23.61 | 23.61 | 23.18 | 23.25 | 14,177 | -0.11(-0.48%) |
Apr 01, 2021 | 22.90 | 23.38 | 22.75 | 23.36 | 14,739 | +0.38(+1.66%) |
Mar 31, 2021 | 23.19 | 23.33 | 22.98 | 22.98 | 38,498 | -0.49(-2.11%) |
Mar 30, 2021 | 23.10 | 23.72 | 23.06 | 23.47 | 27,026 | +0.30(+1.27%) |
Mar 29, 2021 | 23.79 | 23.80 | 23.06 | 23.18 | 23,934 | -0.49(-2.09%) |
Mar 26, 2021 | 23.46 | 25.05 | 23.17 | 23.67 | 20,842 | +0.35(+1.49%) |
Mar 25, 2021 | 22.64 | 23.45 | 22.50 | 23.33 | 30,177 | +0.62(+2.72%) |
Mar 24, 2021 | 22.80 | 23.41 | 22.71 | 22.71 | 33,335 | +0.00(+0.00%) |
Mar 23, 2021 | 23.41 | 24.25 | 22.65 | 22.71 | 41,506 | -0.76(-3.26%) |
Mar 22, 2021 | 25.31 | 25.31 | 23.47 | 23.47 | 46,744 | -2.20(-8.56%) |
Mar 19, 2021 | 24.67 | 25.84 | 23.86 | 25.67 | 158,567 | +1.04(+4.23%) |
Mar 18, 2021 | 24.93 | 25.41 | 24.42 | 24.63 | 23,175 | -0.08(-0.32%) |
Mar 17, 2021 | 25.18 | 25.18 | 24.60 | 24.71 | 54,677 | -0.12(-0.49%) |
Mar 16, 2021 | 25.84 | 25.84 | 24.71 | 24.83 | 84,232 | -1.09(-4.19%) |
Mar 15, 2021 | 24.32 | 26.09 | 24.15 | 25.91 | 98,658 | +1.16(+4.70%) |
Mar 12, 2021 | 24.73 | 24.88 | 24.28 | 24.75 | 53,776 | +0.14(+0.56%) |
Mar 11, 2021 | 24.74 | 24.74 | 24.32 | 24.61 | 29,140 | +0.05(+0.21%) |
Mar 10, 2021 | 24.02 | 24.71 | 23.95 | 24.56 | 39,688 | +0.63(+2.61%) |
Mar 09, 2021 | 23.62 | 24.26 | 23.00 | 23.93 | 30,899 | +0.33(+1.40%) |
Mar 08, 2021 | 22.83 | 23.87 | 22.83 | 23.60 | 42,244 | +0.72(+3.15%) |
Mar 05, 2021 | 22.80 | 22.97 | 22.68 | 22.88 | 48,940 | +0.56(+2.49%) |
Mar 04, 2021 | 22.95 | 23.14 | 22.28 | 22.33 | 48,326 | -0.30(-1.34%) |
Mar 03, 2021 | 22.50 | 23.01 | 22.50 | 22.63 | 30,225 | +0.41(+1.84%) |
Mar 02, 2021 | 22.39 | 22.39 | 21.99 | 22.22 | 16,552 | -0.26(-1.16%) |
Mar 01, 2021 | 21.94 | 22.48 | 21.75 | 22.48 | 36,387 | +1.14(+5.33%) |
Feb 26, 2021 | 21.64 | 22.35 | 21.35 | 21.35 | 35,697 | -0.17(-0.81%) |
Feb 25, 2021 | 22.71 | 22.71 | 21.51 | 21.52 | 24,522 | -1.02(-4.51%) |
Feb 24, 2021 | 22.35 | 22.90 | 22.30 | 22.54 | 27,657 | +0.36(+1.61%) |
Feb 23, 2021 | 21.56 | 22.52 | 21.56 | 22.18 | 17,759 | +0.56(+2.57%) |
Feb 22, 2021 | 21.59 | 21.74 | 21.10 | 21.62 | 56,681 | +0.39(+1.84%) |
Feb 19, 2021 | 20.87 | 21.32 | 20.87 | 21.23 | 17,848 | +0.34(+1.62%) |
Feb 18, 2021 | 20.89 | 21.17 | 20.89 | 20.89 | 39,492 | -0.36(-1.72%) |
Feb 17, 2021 | 21.67 | 21.67 | 21.10 | 21.26 | 20,321 | -0.30(-1.37%) |
Feb 16, 2021 | 21.55 | 21.67 | 21.32 | 21.55 | 26,439 | +0.14(+0.65%) |
Feb 12, 2021 | 21.36 | 21.41 | 21.13 | 21.41 | 19,115 | -0.05(-0.24%) |
Feb 11, 2021 | 21.28 | 21.74 | 21.28 | 21.47 | 25,241 | +0.19(+0.90%) |
Feb 10, 2021 | 21.15 | 21.45 | 21.13 | 21.28 | 36,579 | +0.42(+2.00%) |
Feb 09, 2021 | 21.93 | 22.07 | 20.62 | 20.86 | 166,613 | -1.14(-5.16%) |
Feb 08, 2021 | 21.78 | 21.99 | 21.35 | 21.99 | 18,789 | +0.69(+3.23%) |
Feb 05, 2021 | 21.07 | 21.52 | 21.03 | 21.31 | 21,507 | +0.15(+0.73%) |
Feb 04, 2021 | 20.49 | 21.15 | 20.49 | 21.15 | 15,479 | +0.95(+4.73%) |
Feb 03, 2021 | 20.01 | 20.50 | 19.94 | 20.20 | 34,447 | +0.14(+0.69%) |
Feb 02, 2021 | 20.44 | 20.60 | 20.04 | 20.06 | 34,143 | -0.09(-0.43%) |