Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.32 | 22.35 | 22.32 | 22.35 | 26,249 | +0.05(+0.22%) |
Apr 29, 2021 | 22.26 | 22.30 | 22.25 | 22.30 | 11,428 | -0.02(-0.07%) |
Apr 28, 2021 | 22.30 | 22.32 | 22.27 | 22.32 | 11,857 | +0.02(+0.08%) |
Apr 27, 2021 | 22.34 | 22.34 | 22.30 | 22.30 | 37,899 | -0.05(-0.24%) |
Apr 26, 2021 | 22.38 | 22.38 | 22.36 | 22.36 | 19,883 | -0.02(-0.08%) |
Apr 23, 2021 | 22.36 | 22.40 | 22.36 | 22.37 | 10,010 | -0.00(-0.00%) |
Apr 22, 2021 | 22.38 | 22.38 | 22.34 | 22.37 | 16,039 | +0.00(+0.00%) |
Apr 21, 2021 | 22.36 | 22.37 | 22.33 | 22.37 | 33,337 | +0.03(+0.12%) |
Apr 20, 2021 | 22.32 | 22.36 | 22.32 | 22.35 | 18,131 | +0.02(+0.10%) |
Apr 19, 2021 | 22.30 | 22.33 | 22.30 | 22.32 | 61,520 | -0.02(-0.08%) |
Apr 16, 2021 | 22.34 | 22.37 | 22.34 | 22.34 | 19,575 | -0.05(-0.22%) |
Apr 15, 2021 | 22.36 | 22.43 | 22.36 | 22.39 | 23,366 | +0.09(+0.42%) |
Apr 14, 2021 | 22.31 | 22.32 | 22.28 | 22.30 | 41,773 | -0.01(-0.06%) |
Apr 13, 2021 | 22.25 | 22.31 | 22.25 | 22.31 | 35,733 | +0.06(+0.29%) |
Apr 12, 2021 | 22.23 | 22.25 | 22.23 | 22.25 | 18,553 | -0.01(-0.03%) |
Apr 09, 2021 | 22.23 | 22.28 | 22.23 | 22.25 | 24,024 | -0.03(-0.14%) |
Apr 08, 2021 | 22.28 | 22.28 | 22.26 | 22.28 | 32,517 | +0.04(+0.18%) |
Apr 07, 2021 | 22.26 | 22.29 | 22.23 | 22.24 | 24,795 | -0.03(-0.12%) |
Apr 06, 2021 | 22.23 | 22.28 | 22.23 | 22.27 | 20,516 | +0.08(+0.36%) |
Apr 05, 2021 | 22.17 | 22.20 | 22.17 | 22.19 | 28,660 | -0.02(-0.08%) |
Apr 01, 2021 | 22.18 | 22.22 | 22.18 | 22.21 | 172,954 | +0.06(+0.26%) |
Mar 31, 2021 | 22.16 | 22.18 | 22.14 | 22.15 | 45,238 | +0.01(+0.06%) |
Mar 30, 2021 | 22.12 | 22.15 | 22.12 | 22.14 | 17,293 | +0.02(+0.11%) |
Mar 29, 2021 | 22.13 | 22.13 | 22.10 | 22.11 | 11,904 | -0.05(-0.23%) |
Mar 26, 2021 | 22.12 | 22.18 | 22.12 | 22.16 | 15,502 | -0.02(-0.08%) |
Mar 25, 2021 | 22.19 | 22.26 | 22.17 | 22.18 | 179,649 | -0.01(-0.04%) |
Mar 24, 2021 | 22.15 | 22.19 | 22.14 | 22.19 | 41,115 | +0.04(+0.19%) |
Mar 23, 2021 | 22.12 | 22.15 | 22.11 | 22.15 | 19,379 | +0.05(+0.22%) |
Mar 22, 2021 | 22.07 | 22.11 | 22.07 | 22.10 | 27,055 | +0.06(+0.28%) |
Mar 19, 2021 | 22.01 | 22.07 | 22.01 | 22.04 | 28,440 | +0.01(+0.04%) |
Mar 18, 2021 | 21.99 | 22.03 | 21.99 | 22.03 | 22,030 | -0.07(-0.32%) |
Mar 17, 2021 | 22.05 | 22.14 | 22.04 | 22.10 | 17,891 | -0.02(-0.08%) |
Mar 16, 2021 | 22.12 | 22.15 | 22.11 | 22.12 | 21,626 | -0.01(-0.06%) |
Mar 15, 2021 | 22.12 | 22.16 | 22.12 | 22.13 | 52,849 | +0.04(+0.16%) |
Mar 12, 2021 | 22.11 | 22.11 | 22.08 | 22.10 | 26,321 | -0.13(-0.58%) |
Mar 11, 2021 | 22.22 | 22.25 | 22.20 | 22.23 | 77,913 | +0.01(+0.04%) |
Mar 10, 2021 | 22.20 | 22.24 | 22.19 | 22.22 | 70,678 | +0.05(+0.20%) |
Mar 09, 2021 | 22.14 | 22.21 | 22.14 | 22.17 | 29,055 | +0.08(+0.36%) |
Mar 08, 2021 | 22.14 | 22.16 | 22.04 | 22.09 | 5,987,978 | -0.09(-0.40%) |
Mar 05, 2021 | 22.21 | 22.21 | 22.15 | 22.18 | 36,135 | -0.02(-0.08%) |
Mar 04, 2021 | 22.33 | 22.34 | 22.20 | 22.20 | 18,748 | -0.13(-0.60%) |
Mar 03, 2021 | 22.33 | 22.37 | 22.31 | 22.33 | 24,870 | -0.06(-0.28%) |
Mar 02, 2021 | 22.39 | 22.42 | 22.37 | 22.40 | 21,740 | +0.00(+0.00%) |
Mar 01, 2021 | 22.37 | 22.40 | 22.33 | 22.40 | 40,069 | +0.05(+0.20%) |
Feb 26, 2021 | 22.26 | 22.39 | 22.22 | 22.35 | 26,252 | +0.19(+0.84%) |
Feb 25, 2021 | 22.30 | 22.30 | 22.13 | 22.17 | 149,686 | -0.27(-1.19%) |
Feb 24, 2021 | 22.33 | 22.44 | 22.32 | 22.43 | 51,599 | +0.01(+0.07%) |
Feb 23, 2021 | 22.35 | 22.43 | 22.35 | 22.42 | 31,177 | -0.03(-0.12%) |
Feb 22, 2021 | 22.51 | 22.52 | 22.45 | 22.45 | 29,411 | -0.09(-0.38%) |
Feb 19, 2021 | 22.60 | 22.60 | 22.53 | 22.53 | 31,502 | -0.09(-0.40%) |
Feb 18, 2021 | 22.61 | 22.64 | 22.61 | 22.62 | 30,043 | -0.01(-0.06%) |
Feb 17, 2021 | 22.63 | 22.64 | 22.61 | 22.63 | 33,936 | +0.03(+0.14%) |
Feb 16, 2021 | 22.62 | 22.64 | 22.59 | 22.60 | 137,423 | -0.11(-0.47%) |
Feb 12, 2021 | 22.70 | 22.73 | 22.70 | 22.71 | 45,690 | -0.04(-0.20%) |
Feb 11, 2021 | 22.81 | 22.81 | 22.74 | 22.75 | 260,596 | -0.05(-0.24%) |
Feb 10, 2021 | 22.82 | 22.82 | 22.79 | 22.81 | 27,472 | +0.05(+0.24%) |
Feb 09, 2021 | 22.80 | 22.82 | 22.75 | 22.75 | 1,024,292 | -0.03(-0.12%) |
Feb 08, 2021 | 22.78 | 22.82 | 22.77 | 22.78 | 34,270 | +0.03(+0.12%) |
Feb 05, 2021 | 22.79 | 22.79 | 22.75 | 22.75 | 35,971 | -0.04(-0.16%) |
Feb 04, 2021 | 22.77 | 22.80 | 22.77 | 22.79 | 34,173 | -0.01(-0.04%) |
Feb 03, 2021 | 22.81 | 22.81 | 22.79 | 22.80 | 20,769 | -0.04(-0.16%) |
Feb 02, 2021 | 22.82 | 22.84 | 22.81 | 22.84 | 28,789 | -0.01(-0.04%) |