Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.95 | 24.14 | 23.95 | 24.14 | 6,900 | +0.00(+0.00%) |
Apr 29, 2021 | 24.14 | 24.14 | 24.14 | 24.14 | 617 | +0.26(+1.09%) |
Apr 28, 2021 | 24.21 | 24.21 | 23.88 | 23.88 | 4,335 | -0.32(-1.34%) |
Apr 27, 2021 | 24.19 | 24.23 | 24.19 | 24.20 | 2,029 | +0.18(+0.77%) |
Apr 26, 2021 | 24.24 | 24.30 | 24.02 | 24.02 | 1,990 | -0.22(-0.91%) |
Apr 23, 2021 | 23.98 | 24.24 | 23.98 | 24.24 | 4,200 | +0.55(+2.34%) |
Apr 22, 2021 | 23.70 | 23.70 | 23.62 | 23.68 | 1,296 | +0.68(+2.98%) |
Apr 21, 2021 | 23.00 | 23.63 | 23.00 | 23.00 | 2,631 | +0.23(+1.03%) |
Apr 20, 2021 | 23.00 | 23.00 | 22.68 | 22.77 | 5,433 | -0.23(-1.02%) |
Apr 19, 2021 | 23.07 | 23.49 | 23.00 | 23.00 | 3,891 | -0.01(-0.04%) |
Apr 16, 2021 | 23.18 | 23.34 | 23.01 | 23.01 | 4,300 | -0.04(-0.17%) |
Apr 15, 2021 | 23.43 | 23.43 | 22.98 | 23.05 | 2,746 | -0.34(-1.45%) |
Apr 14, 2021 | 23.54 | 24.10 | 23.25 | 23.39 | 5,104 | +0.44(+1.92%) |
Apr 13, 2021 | 23.02 | 23.02 | 22.70 | 22.95 | 8,073 | -0.15(-0.65%) |
Apr 12, 2021 | 23.24 | 23.27 | 23.03 | 23.10 | 5,386 | -0.16(-0.69%) |
Apr 09, 2021 | 23.10 | 23.26 | 23.02 | 23.26 | 10,600 | -0.44(-1.86%) |
Apr 08, 2021 | 23.41 | 23.70 | 23.41 | 23.70 | 1,021 | +0.26(+1.11%) |
Apr 07, 2021 | 23.44 | 23.49 | 23.22 | 23.44 | 5,430 | -0.26(-1.10%) |
Apr 06, 2021 | 24.10 | 24.10 | 23.55 | 23.70 | 6,201 | -0.85(-3.46%) |
Apr 05, 2021 | 23.60 | 24.56 | 23.60 | 24.55 | 1,640 | +0.21(+0.86%) |
Apr 01, 2021 | 24.68 | 24.68 | 24.34 | 24.34 | 3,300 | -0.33(-1.34%) |
Mar 31, 2021 | 24.75 | 24.88 | 24.55 | 24.67 | 3,098 | -0.10(-0.42%) |
Mar 30, 2021 | 24.91 | 24.91 | 24.75 | 24.77 | 1,853 | +0.13(+0.55%) |
Mar 29, 2021 | 24.91 | 24.93 | 24.29 | 24.64 | 2,410 | -0.36(-1.44%) |
Mar 26, 2021 | 24.22 | 25.00 | 24.22 | 25.00 | 1,700 | +1.00(+4.17%) |
Mar 25, 2021 | 23.59 | 24.00 | 23.59 | 24.00 | 4,287 | -0.66(-2.68%) |
Mar 24, 2021 | 24.21 | 24.66 | 24.00 | 24.66 | 5,090 | +0.56(+2.32%) |
Mar 23, 2021 | 24.41 | 24.41 | 24.05 | 24.10 | 3,929 | -0.83(-3.33%) |
Mar 22, 2021 | 25.20 | 25.61 | 24.42 | 24.93 | 3,801 | +0.08(+0.32%) |
Mar 19, 2021 | 24.58 | 25.20 | 24.45 | 24.85 | 3,700 | +0.19(+0.77%) |
Mar 18, 2021 | 24.86 | 25.21 | 24.63 | 24.66 | 28,820 | -0.74(-2.91%) |
Mar 17, 2021 | 25.46 | 25.46 | 25.30 | 25.40 | 2,156 | -0.56(-2.16%) |
Mar 16, 2021 | 25.98 | 26.29 | 25.68 | 25.96 | 4,837 | -0.13(-0.50%) |
Mar 15, 2021 | 25.85 | 26.50 | 25.85 | 26.09 | 3,842 | +0.44(+1.71%) |
Mar 12, 2021 | 25.90 | 25.90 | 25.61 | 25.65 | 3,700 | +0.01(+0.03%) |
Mar 11, 2021 | 25.94 | 25.94 | 25.50 | 25.64 | 1,752 | +0.26(+1.02%) |
Mar 10, 2021 | 25.56 | 25.76 | 25.12 | 25.39 | 4,391 | +0.54(+2.16%) |
Mar 09, 2021 | 25.20 | 25.60 | 24.85 | 24.85 | 10,270 | +1.35(+5.74%) |
Mar 08, 2021 | 24.35 | 24.45 | 23.50 | 23.50 | 4,187 | -0.85(-3.49%) |
Mar 05, 2021 | 24.00 | 24.35 | 23.65 | 24.35 | 5,000 | +0.65(+2.74%) |
Mar 04, 2021 | 23.54 | 24.26 | 23.50 | 23.70 | 8,712 | +0.20(+0.85%) |
Mar 03, 2021 | 23.50 | 24.25 | 23.50 | 23.50 | 2,808 | -0.30(-1.26%) |
Mar 02, 2021 | 23.51 | 24.00 | 23.19 | 23.80 | 6,899 | -0.35(-1.45%) |
Mar 01, 2021 | 23.69 | 24.15 | 23.00 | 24.15 | 4,470 | +1.15(+5.00%) |
Feb 26, 2021 | 23.18 | 23.24 | 22.75 | 23.00 | 12,400 | -1.00(-4.17%) |
Feb 25, 2021 | 24.05 | 24.43 | 23.74 | 24.00 | 8,055 | -1.38(-5.44%) |
Feb 24, 2021 | 23.60 | 25.43 | 23.53 | 25.38 | 9,637 | +1.78(+7.55%) |
Feb 23, 2021 | 23.95 | 24.14 | 23.39 | 23.60 | 6,968 | -0.86(-3.50%) |
Feb 22, 2021 | 23.50 | 25.00 | 23.15 | 24.45 | 14,149 | +0.86(+3.67%) |
Feb 19, 2021 | 23.10 | 23.69 | 23.10 | 23.59 | 17,300 | -0.01(-0.04%) |
Feb 18, 2021 | 23.60 | 23.60 | 23.00 | 23.60 | 11,881 | -0.12(-0.51%) |
Feb 17, 2021 | 24.10 | 24.10 | 23.72 | 23.72 | 21,589 | -0.53(-2.19%) |
Feb 16, 2021 | 24.15 | 24.41 | 24.00 | 24.25 | 34,619 | +0.18(+0.75%) |
Feb 12, 2021 | 22.75 | 24.17 | 22.70 | 24.07 | 82,400 | +1.39(+6.15%) |
Feb 11, 2021 | 22.45 | 22.74 | 22.25 | 22.68 | 65,712 | +0.44(+1.96%) |
Feb 10, 2021 | 22.90 | 22.95 | 22.24 | 22.24 | 1,003 | -0.70(-3.03%) |
Feb 09, 2021 | 23.07 | 23.07 | 22.93 | 22.93 | 1,154 | +0.08(+0.37%) |
Feb 08, 2021 | 22.88 | 23.11 | 22.74 | 22.85 | 2,406 | +0.50(+2.24%) |
Feb 05, 2021 | 22.23 | 22.83 | 22.15 | 22.35 | 2,200 | +0.95(+4.44%) |
Feb 04, 2021 | 21.18 | 21.40 | 21.18 | 21.40 | 1,314 | -0.18(-0.83%) |
Feb 03, 2021 | 21.08 | 21.58 | 20.95 | 21.58 | 1,335 | +0.44(+2.08%) |
Feb 02, 2021 | 21.42 | 21.42 | 21.06 | 21.14 | 2,407 | +0.30(+1.44%) |