Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.51 | 29.00 | 26.26 | 26.54 | 33,018 | -1.61(-5.70%) |
Apr 29, 2021 | 27.03 | 28.27 | 26.34 | 28.15 | 47,422 | +1.75(+6.61%) |
Apr 28, 2021 | 24.40 | 26.90 | 24.40 | 26.40 | 52,523 | +3.12(+13.39%) |
Apr 27, 2021 | 23.38 | 23.67 | 23.24 | 23.28 | 22,887 | +0.03(+0.12%) |
Apr 26, 2021 | 23.63 | 23.71 | 23.17 | 23.26 | 19,680 | -0.12(-0.52%) |
Apr 23, 2021 | 23.28 | 23.63 | 23.18 | 23.38 | 13,420 | +0.22(+0.93%) |
Apr 22, 2021 | 23.70 | 23.71 | 23.16 | 23.16 | 14,552 | -0.35(-1.48%) |
Apr 21, 2021 | 23.38 | 23.74 | 23.29 | 23.51 | 14,542 | -0.17(-0.71%) |
Apr 20, 2021 | 22.95 | 23.68 | 22.49 | 23.68 | 26,963 | +0.58(+2.52%) |
Apr 19, 2021 | 23.85 | 23.87 | 23.00 | 23.10 | 16,246 | -0.91(-3.79%) |
Apr 16, 2021 | 24.75 | 25.02 | 23.92 | 24.01 | 18,639 | -0.56(-2.29%) |
Apr 15, 2021 | 24.74 | 25.00 | 24.56 | 24.57 | 12,089 | -0.16(-0.65%) |
Apr 14, 2021 | 24.17 | 25.26 | 24.00 | 24.73 | 37,117 | +0.28(+1.15%) |
Apr 13, 2021 | 24.56 | 25.40 | 24.07 | 24.45 | 10,488 | -0.03(-0.12%) |
Apr 12, 2021 | 24.60 | 24.77 | 24.39 | 24.48 | 20,325 | +0.29(+1.20%) |
Apr 09, 2021 | 24.97 | 25.82 | 23.87 | 24.18 | 16,828 | -0.96(-3.81%) |
Apr 08, 2021 | 24.97 | 26.06 | 24.97 | 25.14 | 3,716 | -0.09(-0.37%) |
Apr 07, 2021 | 25.34 | 25.39 | 24.97 | 25.24 | 20,282 | -0.06(-0.22%) |
Apr 06, 2021 | 25.63 | 25.83 | 25.14 | 25.29 | 8,546 | -0.06(-0.22%) |
Apr 05, 2021 | 25.11 | 25.69 | 25.11 | 25.35 | 13,165 | +0.38(+1.54%) |
Apr 01, 2021 | 25.06 | 25.24 | 24.55 | 24.96 | 20,663 | -0.20(-0.78%) |
Mar 31, 2021 | 25.38 | 25.44 | 24.73 | 25.16 | 81,735 | +0.04(+0.15%) |
Mar 30, 2021 | 24.83 | 25.64 | 24.69 | 25.12 | 26,570 | +0.01(+0.04%) |
Mar 29, 2021 | 24.70 | 25.63 | 24.70 | 25.11 | 19,793 | +0.41(+1.67%) |
Mar 26, 2021 | 23.39 | 24.82 | 23.36 | 24.70 | 40,474 | +1.46(+6.30%) |
Mar 25, 2021 | 23.14 | 23.43 | 22.58 | 23.24 | 17,143 | +0.19(+0.81%) |
Mar 24, 2021 | 24.29 | 24.59 | 23.00 | 23.05 | 27,190 | -0.85(-3.57%) |
Mar 23, 2021 | 24.41 | 25.11 | 23.85 | 23.90 | 21,657 | -0.53(-2.15%) |
Mar 22, 2021 | 25.21 | 25.26 | 24.43 | 24.43 | 12,277 | -1.31(-5.11%) |
Mar 19, 2021 | 25.99 | 25.99 | 25.16 | 25.74 | 41,752 | -0.07(-0.25%) |
Mar 18, 2021 | 25.47 | 25.98 | 25.21 | 25.81 | 22,644 | +0.12(+0.48%) |
Mar 17, 2021 | 25.16 | 26.11 | 25.12 | 25.69 | 15,335 | -0.32(-1.23%) |
Mar 16, 2021 | 26.10 | 26.26 | 24.77 | 26.01 | 27,943 | +1.14(+4.57%) |
Mar 15, 2021 | 24.94 | 24.94 | 24.53 | 24.87 | 11,899 | -0.24(-0.97%) |
Mar 12, 2021 | 25.30 | 25.40 | 24.81 | 25.11 | 11,822 | -0.16(-0.63%) |
Mar 11, 2021 | 26.01 | 26.01 | 24.95 | 25.27 | 8,487 | -0.17(-0.66%) |
Mar 10, 2021 | 25.30 | 25.44 | 24.80 | 25.44 | 30,188 | +0.17(+0.67%) |
Mar 09, 2021 | 24.92 | 25.35 | 24.32 | 25.27 | 11,081 | +0.47(+1.89%) |
Mar 08, 2021 | 25.31 | 25.32 | 24.51 | 24.80 | 7,646 | -0.53(-2.08%) |
Mar 05, 2021 | 25.35 | 25.35 | 24.74 | 25.33 | 16,935 | +0.34(+1.35%) |
Mar 04, 2021 | 24.60 | 25.15 | 24.03 | 24.99 | 28,277 | +0.58(+2.38%) |
Mar 03, 2021 | 24.46 | 24.64 | 24.00 | 24.41 | 16,949 | +0.23(+0.97%) |
Mar 02, 2021 | 24.41 | 24.60 | 23.77 | 24.18 | 20,272 | -0.41(-1.68%) |
Mar 01, 2021 | 24.03 | 24.59 | 23.00 | 24.59 | 15,218 | +0.65(+2.71%) |
Feb 26, 2021 | 24.40 | 24.44 | 23.94 | 23.94 | 4,793 | -0.29(-1.20%) |
Feb 25, 2021 | 24.34 | 24.67 | 23.90 | 24.23 | 11,133 | -0.03(-0.12%) |
Feb 24, 2021 | 23.61 | 24.52 | 23.61 | 24.26 | 6,319 | +0.38(+1.61%) |
Feb 23, 2021 | 23.93 | 23.97 | 23.81 | 23.88 | 8,538 | +0.02(+0.08%) |
Feb 22, 2021 | 24.39 | 24.39 | 23.86 | 23.86 | 6,895 | -0.36(-1.47%) |
Feb 19, 2021 | 23.93 | 24.31 | 23.93 | 24.21 | 7,487 | +0.28(+1.17%) |
Feb 18, 2021 | 23.89 | 24.29 | 23.84 | 23.93 | 12,119 | -0.18(-0.74%) |
Feb 17, 2021 | 24.85 | 24.85 | 23.84 | 24.11 | 8,386 | -0.11(-0.46%) |
Feb 16, 2021 | 24.52 | 24.93 | 24.22 | 24.22 | 7,136 | -0.36(-1.48%) |
Feb 12, 2021 | 25.18 | 25.35 | 24.48 | 24.59 | 8,771 | -0.65(-2.59%) |
Feb 11, 2021 | 25.47 | 25.96 | 25.02 | 25.24 | 9,656 | -0.31(-1.21%) |
Feb 10, 2021 | 25.01 | 25.80 | 24.78 | 25.55 | 19,507 | +0.84(+3.40%) |
Feb 09, 2021 | 25.19 | 25.19 | 24.71 | 24.71 | 6,787 | -0.50(-1.97%) |
Feb 08, 2021 | 23.14 | 25.22 | 23.14 | 25.20 | 48,172 | +2.37(+10.36%) |
Feb 05, 2021 | 23.63 | 23.63 | 22.79 | 22.84 | 12,835 | -0.77(-3.25%) |
Feb 04, 2021 | 22.93 | 23.78 | 22.77 | 23.61 | 15,145 | +0.91(+3.99%) |
Feb 03, 2021 | 22.44 | 22.90 | 22.40 | 22.70 | 9,807 | +0.31(+1.38%) |
Feb 02, 2021 | 22.92 | 23.27 | 22.39 | 22.39 | 10,148 | +0.33(+1.48%) |