Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.38 | 23.39 | 23.33 | 23.37 | 6,522 | -0.14(-0.59%) |
Apr 29, 2021 | 23.53 | 23.53 | 23.43 | 23.51 | 2,299 | +0.18(+0.75%) |
Apr 28, 2021 | 23.30 | 23.41 | 23.30 | 23.33 | 7,322 | +0.12(+0.54%) |
Apr 27, 2021 | 23.28 | 23.29 | 23.20 | 23.21 | 17,646 | -0.02(-0.09%) |
Apr 26, 2021 | 23.39 | 23.39 | 23.23 | 23.23 | 5,908 | -0.07(-0.31%) |
Apr 23, 2021 | 23.38 | 23.38 | 23.07 | 23.30 | 5,473 | +0.22(+0.94%) |
Apr 22, 2021 | 23.50 | 23.50 | 23.09 | 23.09 | 5,285 | -0.37(-1.58%) |
Apr 21, 2021 | 23.19 | 23.46 | 23.19 | 23.46 | 26,949 | +0.40(+1.74%) |
Apr 20, 2021 | 23.19 | 23.19 | 22.99 | 23.05 | 8,421 | -0.20(-0.84%) |
Apr 19, 2021 | 23.33 | 23.41 | 23.24 | 23.25 | 7,229 | -0.22(-0.95%) |
Apr 16, 2021 | 23.50 | 23.54 | 23.41 | 23.47 | 13,393 | +0.17(+0.72%) |
Apr 15, 2021 | 23.31 | 23.32 | 23.25 | 23.30 | 8,834 | +0.06(+0.28%) |
Apr 14, 2021 | 23.18 | 23.38 | 23.18 | 23.24 | 6,745 | +0.16(+0.69%) |
Apr 13, 2021 | 23.13 | 23.13 | 23.00 | 23.08 | 4,549 | -0.21(-0.91%) |
Apr 12, 2021 | 23.25 | 23.33 | 23.24 | 23.29 | 3,116 | +0.09(+0.40%) |
Apr 09, 2021 | 23.14 | 23.20 | 23.14 | 23.20 | 7,919 | +0.12(+0.51%) |
Apr 08, 2021 | 22.99 | 23.08 | 22.98 | 23.08 | 8,299 | -0.04(-0.17%) |
Apr 07, 2021 | 23.29 | 23.29 | 23.11 | 23.12 | 3,505 | -0.06(-0.26%) |
Apr 06, 2021 | 23.28 | 23.28 | 23.17 | 23.18 | 5,810 | -0.05(-0.20%) |
Apr 05, 2021 | 23.16 | 23.24 | 23.14 | 23.23 | 27,049 | +0.18(+0.79%) |
Apr 01, 2021 | 22.96 | 23.08 | 22.88 | 23.05 | 170,741 | +0.00(+0.00%) |
Mar 31, 2021 | 23.26 | 23.26 | 23.02 | 23.05 | 12,220 | -0.06(-0.26%) |
Mar 30, 2021 | 23.13 | 23.13 | 23.02 | 23.11 | 33,074 | +0.12(+0.52%) |
Mar 29, 2021 | 22.99 | 23.14 | 22.97 | 22.98 | 84,288 | -0.11(-0.48%) |
Mar 26, 2021 | 23.05 | 23.10 | 22.89 | 23.10 | 10,598 | +0.24(+1.05%) |
Mar 25, 2021 | 22.25 | 22.86 | 22.25 | 22.86 | 22,201 | +0.50(+2.23%) |
Mar 24, 2021 | 22.63 | 22.83 | 22.36 | 22.36 | 51,900 | -0.20(-0.88%) |
Mar 23, 2021 | 22.76 | 22.87 | 22.44 | 22.56 | 783,761 | -0.40(-1.76%) |
Mar 22, 2021 | 23.06 | 23.06 | 22.80 | 22.96 | 8,850 | -0.11(-0.46%) |
Mar 19, 2021 | 23.05 | 23.20 | 23.05 | 23.07 | 7,570 | +0.02(+0.07%) |
Mar 18, 2021 | 23.09 | 23.39 | 23.00 | 23.05 | 8,351 | -0.08(-0.33%) |
Mar 17, 2021 | 22.98 | 23.14 | 22.92 | 23.13 | 11,194 | +0.13(+0.56%) |
Mar 16, 2021 | 23.19 | 23.19 | 22.97 | 23.00 | 4,039 | -0.21(-0.89%) |
Mar 15, 2021 | 23.08 | 23.25 | 23.08 | 23.20 | 17,603 | -0.18(-0.76%) |
Mar 12, 2021 | 23.40 | 23.44 | 23.32 | 23.38 | 5,967 | +0.20(+0.87%) |
Mar 11, 2021 | 23.19 | 23.29 | 23.13 | 23.18 | 9,610 | -0.07(-0.29%) |
Mar 10, 2021 | 22.98 | 23.26 | 22.98 | 23.25 | 17,830 | +0.40(+1.77%) |
Mar 09, 2021 | 22.97 | 23.07 | 22.84 | 22.84 | 12,353 | -0.12(-0.52%) |
Mar 08, 2021 | 22.62 | 23.11 | 22.62 | 22.96 | 7,142 | +0.42(+1.85%) |
Mar 05, 2021 | 22.17 | 22.55 | 22.13 | 22.55 | 5,499 | +0.59(+2.69%) |
Mar 04, 2021 | 22.22 | 22.25 | 21.74 | 21.96 | 13,502 | -0.29(-1.30%) |
Mar 03, 2021 | 21.95 | 22.32 | 21.95 | 22.25 | 4,681 | +0.31(+1.39%) |
Mar 02, 2021 | 22.00 | 22.06 | 21.94 | 21.94 | 13,123 | +0.01(+0.06%) |
Mar 01, 2021 | 21.90 | 22.02 | 21.90 | 21.93 | 16,309 | +0.35(+1.62%) |
Feb 26, 2021 | 21.66 | 21.73 | 21.58 | 21.58 | 4,563 | -0.26(-1.20%) |
Feb 25, 2021 | 22.20 | 22.20 | 21.84 | 21.84 | 5,932 | -0.37(-1.67%) |
Feb 24, 2021 | 21.92 | 22.22 | 21.92 | 22.21 | 9,173 | +0.37(+1.71%) |
Feb 23, 2021 | 21.77 | 21.84 | 21.64 | 21.84 | 9,127 | +0.12(+0.53%) |
Feb 22, 2021 | 21.65 | 21.74 | 21.51 | 21.72 | 2,581 | +0.35(+1.64%) |
Feb 19, 2021 | 21.31 | 21.40 | 21.29 | 21.37 | 12,402 | +0.16(+0.78%) |
Feb 18, 2021 | 21.30 | 21.30 | 21.20 | 21.20 | 4,799 | -0.17(-0.81%) |
Feb 17, 2021 | 21.14 | 21.38 | 21.14 | 21.38 | 3,046 | +0.16(+0.74%) |
Feb 16, 2021 | 21.37 | 21.37 | 21.20 | 21.22 | 10,266 | -0.00(-0.02%) |
Feb 12, 2021 | 21.15 | 21.23 | 21.12 | 21.23 | 5,850 | +0.12(+0.55%) |
Feb 11, 2021 | 21.17 | 21.20 | 20.96 | 21.11 | 4,427 | -0.08(-0.37%) |
Feb 10, 2021 | 21.48 | 21.48 | 21.15 | 21.19 | 10,021 | -0.16(-0.77%) |
Feb 09, 2021 | 21.22 | 21.39 | 21.22 | 21.35 | 4,958 | +0.06(+0.29%) |
Feb 08, 2021 | 21.13 | 21.29 | 21.13 | 21.29 | 5,551 | +0.32(+1.54%) |
Feb 05, 2021 | 20.89 | 21.04 | 20.89 | 20.97 | 19,306 | +0.14(+0.68%) |
Feb 04, 2021 | 20.56 | 20.83 | 20.56 | 20.83 | 3,882 | +0.29(+1.41%) |
Feb 03, 2021 | 20.38 | 20.54 | 20.33 | 20.54 | 22,294 | +0.17(+0.85%) |
Feb 02, 2021 | 20.28 | 20.42 | 20.21 | 20.37 | 16,721 | +0.08(+0.39%) |