Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.23 | 24.50 | 24.10 | 24.18 | 225,000 | -0.19(-0.78%) |
Apr 29, 2021 | 23.92 | 24.43 | 23.92 | 24.37 | 204,416 | +0.43(+1.80%) |
Apr 28, 2021 | 24.29 | 24.36 | 23.84 | 23.94 | 135,838 | -0.48(-1.97%) |
Apr 27, 2021 | 24.39 | 24.89 | 24.25 | 24.42 | 327,382 | +0.13(+0.54%) |
Apr 26, 2021 | 24.16 | 24.43 | 24.08 | 24.29 | 260,748 | +0.08(+0.33%) |
Apr 23, 2021 | 24.08 | 24.58 | 23.99 | 24.21 | 389,900 | +0.21(+0.88%) |
Apr 22, 2021 | 23.80 | 24.38 | 23.80 | 24.00 | 360,074 | +0.21(+0.88%) |
Apr 21, 2021 | 23.91 | 24.11 | 23.51 | 23.79 | 281,670 | -0.02(-0.08%) |
Apr 20, 2021 | 23.18 | 23.91 | 22.81 | 23.81 | 326,487 | +0.49(+2.10%) |
Apr 19, 2021 | 23.73 | 23.91 | 23.00 | 23.32 | 293,939 | -0.28(-1.19%) |
Apr 16, 2021 | 23.77 | 23.77 | 23.20 | 23.60 | 191,400 | +0.01(+0.04%) |
Apr 15, 2021 | 23.49 | 23.74 | 23.24 | 23.59 | 245,080 | +0.22(+0.94%) |
Apr 14, 2021 | 23.28 | 23.80 | 23.19 | 23.37 | 231,469 | +0.29(+1.26%) |
Apr 13, 2021 | 23.26 | 23.52 | 22.73 | 23.08 | 379,477 | -0.10(-0.43%) |
Apr 12, 2021 | 23.65 | 23.65 | 22.86 | 23.18 | 215,832 | -0.38(-1.61%) |
Apr 09, 2021 | 23.68 | 23.94 | 23.33 | 23.56 | 442,700 | -0.12(-0.51%) |
Apr 08, 2021 | 23.29 | 23.68 | 23.10 | 23.68 | 382,018 | +0.38(+1.63%) |
Apr 07, 2021 | 23.39 | 23.58 | 22.93 | 23.30 | 477,406 | +0.00(+0.00%) |
Apr 06, 2021 | 22.93 | 23.94 | 22.93 | 23.30 | 325,570 | +0.36(+1.57%) |
Apr 05, 2021 | 23.39 | 23.82 | 22.63 | 22.94 | 247,549 | -0.29(-1.25%) |
Apr 01, 2021 | 22.50 | 23.37 | 22.34 | 23.23 | 293,700 | +0.91(+4.08%) |
Mar 31, 2021 | 22.40 | 22.95 | 22.27 | 22.32 | 667,222 | -0.04(-0.18%) |
Mar 30, 2021 | 22.24 | 23.28 | 22.11 | 22.36 | 311,581 | +0.05(+0.22%) |
Mar 29, 2021 | 22.50 | 22.84 | 22.02 | 22.31 | 464,960 | -0.58(-2.53%) |
Mar 26, 2021 | 23.00 | 23.48 | 22.07 | 22.89 | 462,000 | +0.08(+0.35%) |
Mar 25, 2021 | 21.52 | 22.90 | 20.95 | 22.81 | 463,032 | +0.69(+3.12%) |
Mar 24, 2021 | 23.61 | 24.01 | 22.11 | 22.12 | 413,684 | -1.31(-5.59%) |
Mar 23, 2021 | 23.67 | 23.84 | 23.08 | 23.43 | 487,160 | -0.47(-1.97%) |
Mar 22, 2021 | 22.94 | 24.22 | 22.54 | 23.90 | 1,013,154 | +1.09(+4.78%) |
Mar 19, 2021 | 23.59 | 23.61 | 22.54 | 22.81 | 1,243,000 | -0.92(-3.88%) |
Mar 18, 2021 | 23.67 | 24.35 | 23.00 | 23.73 | 281,427 | -0.22(-0.92%) |
Mar 17, 2021 | 24.15 | 24.30 | 23.76 | 23.95 | 295,874 | -0.19(-0.79%) |
Mar 16, 2021 | 24.23 | 24.55 | 23.40 | 24.14 | 933,331 | -0.14(-0.58%) |
Mar 15, 2021 | 24.43 | 24.43 | 23.89 | 24.28 | 168,553 | -0.10(-0.41%) |
Mar 12, 2021 | 24.41 | 24.65 | 23.94 | 24.38 | 223,700 | +0.03(+0.12%) |
Mar 11, 2021 | 24.00 | 24.59 | 23.87 | 24.35 | 410,679 | +0.39(+1.63%) |
Mar 10, 2021 | 24.31 | 24.33 | 23.29 | 23.96 | 421,091 | -0.19(-0.79%) |
Mar 09, 2021 | 24.48 | 24.68 | 23.98 | 24.15 | 251,251 | -0.01(-0.04%) |
Mar 08, 2021 | 23.89 | 25.29 | 23.83 | 24.16 | 470,262 | +0.03(+0.12%) |
Mar 05, 2021 | 23.56 | 24.33 | 22.65 | 24.13 | 364,200 | +0.79(+3.38%) |
Mar 04, 2021 | 23.14 | 23.72 | 22.80 | 23.34 | 320,225 | +0.31(+1.35%) |
Mar 03, 2021 | 23.16 | 23.80 | 22.97 | 23.03 | 298,206 | -0.14(-0.60%) |
Mar 02, 2021 | 23.44 | 23.67 | 22.81 | 23.17 | 384,407 | -0.34(-1.45%) |
Mar 01, 2021 | 24.07 | 24.19 | 23.47 | 23.51 | 447,988 | -0.29(-1.22%) |
Feb 26, 2021 | 23.61 | 24.58 | 23.11 | 23.80 | 565,700 | +0.37(+1.58%) |
Feb 25, 2021 | 25.39 | 25.39 | 22.81 | 23.43 | 665,988 | -1.22(-4.95%) |
Feb 24, 2021 | 24.63 | 24.83 | 23.72 | 24.65 | 371,819 | +0.15(+0.61%) |
Feb 23, 2021 | 23.55 | 25.00 | 23.38 | 24.50 | 304,812 | +0.10(+0.41%) |
Feb 22, 2021 | 23.99 | 24.55 | 23.42 | 24.40 | 413,880 | +0.33(+1.37%) |
Feb 19, 2021 | 23.85 | 24.79 | 23.76 | 24.07 | 374,300 | +0.43(+1.82%) |
Feb 18, 2021 | 23.99 | 24.20 | 23.34 | 23.64 | 361,442 | -0.54(-2.23%) |
Feb 17, 2021 | 23.43 | 24.28 | 23.14 | 24.18 | 409,731 | +0.34(+1.43%) |
Feb 16, 2021 | 24.22 | 24.42 | 23.26 | 23.84 | 3,309,518 | -0.30(-1.24%) |
Feb 12, 2021 | 24.28 | 24.83 | 24.09 | 24.14 | 154,300 | -0.25(-1.03%) |
Feb 11, 2021 | 24.81 | 25.45 | 24.14 | 24.39 | 369,816 | -0.34(-1.37%) |
Feb 10, 2021 | 25.09 | 25.24 | 24.26 | 24.73 | 338,363 | -0.07(-0.28%) |
Feb 09, 2021 | 24.47 | 25.29 | 24.47 | 24.80 | 630,877 | +0.43(+1.76%) |
Feb 08, 2021 | 23.59 | 24.45 | 23.47 | 24.37 | 945,323 | +0.94(+4.01%) |
Feb 05, 2021 | 22.94 | 23.68 | 22.94 | 23.43 | 345,300 | +0.17(+0.73%) |
Feb 04, 2021 | 22.96 | 23.47 | 22.61 | 23.26 | 461,546 | +0.50(+2.20%) |
Feb 03, 2021 | 22.25 | 22.91 | 21.89 | 22.76 | 511,441 | +0.46(+2.06%) |
Feb 02, 2021 | 23.13 | 23.47 | 22.19 | 22.30 | 1,187,008 | -1.12(-4.78%) |