Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.31 | 24.73 | 24.26 | 24.52 | 356,810 | +0.23(+0.97%) |
Apr 29, 2021 | 24.39 | 24.39 | 24.11 | 24.28 | 462,403 | -0.04(-0.16%) |
Apr 28, 2021 | 24.21 | 24.34 | 24.00 | 24.32 | 504,655 | +0.26(+1.10%) |
Apr 27, 2021 | 24.17 | 24.29 | 23.92 | 24.06 | 426,395 | -0.07(-0.28%) |
Apr 26, 2021 | 24.16 | 24.17 | 23.91 | 24.13 | 757,716 | +0.23(+0.95%) |
Apr 23, 2021 | 23.63 | 23.90 | 23.62 | 23.90 | 646,908 | +0.31(+1.32%) |
Apr 22, 2021 | 23.82 | 23.82 | 23.47 | 23.59 | 553,886 | +0.12(+0.52%) |
Apr 21, 2021 | 23.16 | 23.47 | 23.10 | 23.47 | 479,346 | +0.48(+2.11%) |
Apr 20, 2021 | 22.74 | 22.98 | 22.66 | 22.98 | 626,330 | +0.48(+2.12%) |
Apr 19, 2021 | 22.79 | 22.80 | 22.37 | 22.51 | 291,186 | -0.12(-0.54%) |
Apr 16, 2021 | 22.75 | 22.75 | 22.56 | 22.63 | 301,855 | +0.02(+0.10%) |
Apr 15, 2021 | 22.60 | 22.66 | 22.44 | 22.60 | 312,834 | +0.21(+0.95%) |
Apr 14, 2021 | 22.48 | 22.48 | 22.22 | 22.39 | 266,147 | +0.04(+0.20%) |
Apr 13, 2021 | 22.63 | 22.66 | 22.25 | 22.35 | 321,427 | -0.19(-0.84%) |
Apr 12, 2021 | 22.57 | 22.60 | 22.47 | 22.54 | 198,727 | +0.36(+1.60%) |
Apr 09, 2021 | 22.16 | 22.23 | 22.03 | 22.18 | 308,196 | +0.03(+0.14%) |
Apr 08, 2021 | 22.30 | 22.30 | 22.06 | 22.15 | 212,018 | -0.07(-0.31%) |
Apr 07, 2021 | 22.37 | 22.40 | 22.11 | 22.22 | 172,725 | -0.17(-0.74%) |
Apr 06, 2021 | 22.26 | 22.51 | 22.26 | 22.38 | 188,789 | +0.67(+3.10%) |
Apr 05, 2021 | 21.78 | 21.84 | 21.71 | 21.71 | 105,311 | -0.02(-0.07%) |
Apr 01, 2021 | 21.84 | 21.84 | 21.54 | 21.73 | 223,518 | +0.01(+0.03%) |
Mar 31, 2021 | 21.70 | 22.20 | 21.65 | 21.72 | 96,803 | +0.12(+0.56%) |
Mar 30, 2021 | 21.64 | 21.71 | 21.51 | 21.60 | 97,281 | -0.02(-0.10%) |
Mar 29, 2021 | 21.66 | 21.73 | 21.53 | 21.62 | 180,757 | +0.10(+0.46%) |
Mar 26, 2021 | 21.58 | 21.70 | 21.29 | 21.52 | 153,371 | +0.38(+1.79%) |
Mar 25, 2021 | 21.27 | 21.28 | 20.89 | 21.14 | 217,355 | -0.64(-2.92%) |
Mar 24, 2021 | 21.55 | 21.88 | 21.29 | 21.78 | 154,802 | +0.08(+0.35%) |
Mar 23, 2021 | 21.91 | 22.00 | 21.69 | 21.70 | 498,757 | -0.81(-3.59%) |
Mar 22, 2021 | 22.15 | 22.63 | 22.04 | 22.51 | 768,588 | +0.60(+2.73%) |
Mar 19, 2021 | 21.96 | 22.04 | 21.59 | 21.91 | 159,448 | -0.16(-0.72%) |
Mar 18, 2021 | 22.38 | 22.38 | 21.98 | 22.07 | 164,886 | -0.45(-1.98%) |
Mar 17, 2021 | 21.95 | 22.54 | 21.81 | 22.52 | 79,825 | +0.71(+3.26%) |
Mar 16, 2021 | 22.26 | 22.26 | 21.81 | 21.81 | 107,761 | -0.39(-1.77%) |
Mar 15, 2021 | 22.33 | 22.33 | 22.02 | 22.20 | 179,031 | -0.18(-0.81%) |
Mar 12, 2021 | 22.35 | 22.48 | 22.26 | 22.38 | 149,012 | +0.20(+0.89%) |
Mar 11, 2021 | 22.13 | 22.70 | 22.06 | 22.19 | 290,004 | +0.25(+1.14%) |
Mar 10, 2021 | 21.92 | 21.95 | 21.79 | 21.94 | 212,088 | +0.40(+1.86%) |
Mar 09, 2021 | 21.29 | 21.63 | 20.97 | 21.54 | 23,580 | +0.61(+2.89%) |
Mar 08, 2021 | 20.78 | 20.98 | 20.69 | 20.93 | 43,663 | -0.11(-0.54%) |
Mar 05, 2021 | 21.10 | 21.12 | 20.90 | 21.04 | 85,734 | +0.20(+0.94%) |
Mar 04, 2021 | 20.73 | 20.98 | 20.70 | 20.85 | 51,438 | +0.23(+1.14%) |
Mar 03, 2021 | 20.71 | 20.82 | 20.51 | 20.61 | 26,734 | -0.21(-1.02%) |
Mar 02, 2021 | 20.79 | 21.09 | 20.67 | 20.82 | 40,430 | +0.28(+1.38%) |
Mar 01, 2021 | 20.69 | 20.69 | 20.51 | 20.54 | 36,873 | -0.05(-0.24%) |
Feb 26, 2021 | 20.97 | 20.98 | 20.59 | 20.59 | 24,967 | -0.40(-1.91%) |
Feb 25, 2021 | 21.41 | 21.42 | 20.98 | 20.99 | 71,147 | -0.45(-2.08%) |
Feb 24, 2021 | 21.16 | 21.50 | 21.07 | 21.44 | 24,091 | +0.28(+1.34%) |
Feb 23, 2021 | 20.75 | 21.20 | 20.51 | 21.15 | 23,445 | +0.35(+1.69%) |
Feb 22, 2021 | 20.58 | 21.03 | 20.49 | 20.80 | 36,239 | +0.22(+1.07%) |
Feb 19, 2021 | 21.01 | 21.01 | 20.54 | 20.58 | 62,880 | -0.39(-1.88%) |
Feb 18, 2021 | 20.92 | 21.00 | 20.81 | 20.98 | 33,638 | +0.26(+1.24%) |
Feb 17, 2021 | 20.99 | 21.13 | 20.60 | 20.72 | 48,381 | -0.53(-2.49%) |
Feb 16, 2021 | 21.72 | 21.72 | 21.12 | 21.25 | 157,615 | -0.44(-2.04%) |
Feb 12, 2021 | 21.23 | 22.14 | 21.12 | 21.69 | 50,199 | +0.72(+3.45%) |
Feb 11, 2021 | 21.55 | 21.57 | 20.58 | 20.97 | 71,854 | -0.50(-2.31%) |
Feb 10, 2021 | 21.18 | 21.57 | 21.04 | 21.46 | 34,103 | +0.52(+2.49%) |
Feb 09, 2021 | 20.92 | 21.00 | 20.75 | 20.94 | 38,239 | -0.06(-0.31%) |
Feb 08, 2021 | 21.08 | 21.08 | 20.87 | 21.01 | 78,389 | +0.10(+0.47%) |
Feb 05, 2021 | 21.10 | 21.13 | 20.82 | 20.91 | 94,717 | +0.28(+1.36%) |
Feb 04, 2021 | 20.75 | 20.75 | 20.59 | 20.63 | 51,384 | +0.03(+0.15%) |
Feb 03, 2021 | 20.09 | 21.20 | 20.09 | 20.60 | 125,684 | +0.92(+4.65%) |
Feb 02, 2021 | 19.63 | 19.68 | 19.30 | 19.68 | 122,281 | +1.07(+5.73%) |