Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.76 | 26.29 | 25.57 | 25.58 | 511,036 | -0.46(-1.76%) |
Apr 29, 2021 | 26.25 | 26.51 | 25.93 | 26.04 | 511,893 | +0.12(+0.45%) |
Apr 28, 2021 | 26.16 | 26.16 | 25.73 | 25.92 | 319,371 | -0.13(-0.48%) |
Apr 27, 2021 | 26.13 | 26.30 | 25.81 | 26.05 | 656,079 | -0.02(-0.07%) |
Apr 26, 2021 | 26.58 | 26.89 | 26.04 | 26.07 | 413,878 | -0.29(-1.09%) |
Apr 23, 2021 | 25.27 | 26.67 | 25.27 | 26.35 | 741,877 | +1.05(+4.15%) |
Apr 22, 2021 | 25.34 | 25.79 | 25.18 | 25.30 | 745,550 | -0.22(-0.84%) |
Apr 21, 2021 | 24.51 | 25.59 | 24.41 | 25.52 | 707,323 | +0.75(+3.01%) |
Apr 20, 2021 | 26.52 | 26.52 | 24.77 | 24.77 | 551,444 | -1.42(-5.41%) |
Apr 19, 2021 | 26.29 | 26.43 | 25.90 | 26.19 | 541,791 | -0.21(-0.78%) |
Apr 16, 2021 | 26.60 | 26.66 | 26.13 | 26.40 | 242,873 | +0.27(+1.03%) |
Apr 15, 2021 | 26.42 | 26.44 | 25.54 | 26.13 | 404,348 | -0.29(-1.09%) |
Apr 14, 2021 | 25.90 | 26.67 | 25.90 | 26.42 | 334,024 | +0.43(+1.66%) |
Apr 13, 2021 | 26.48 | 26.48 | 25.76 | 25.99 | 393,569 | -0.71(-2.66%) |
Apr 12, 2021 | 26.69 | 26.95 | 26.60 | 26.69 | 455,837 | -0.04(-0.13%) |
Apr 09, 2021 | 26.65 | 26.83 | 26.39 | 26.73 | 425,585 | +0.29(+1.09%) |
Apr 08, 2021 | 26.21 | 26.48 | 25.56 | 26.44 | 565,255 | +0.28(+1.06%) |
Apr 07, 2021 | 26.31 | 26.93 | 26.10 | 26.16 | 555,492 | -0.68(-2.54%) |
Apr 06, 2021 | 26.79 | 26.96 | 26.43 | 26.85 | 486,597 | -0.07(-0.27%) |
Apr 05, 2021 | 27.33 | 27.55 | 26.61 | 26.92 | 451,276 | +0.01(+0.03%) |
Apr 01, 2021 | 26.60 | 27.09 | 25.97 | 26.91 | 455,666 | +0.28(+1.05%) |
Mar 31, 2021 | 27.05 | 27.42 | 26.61 | 26.63 | 768,778 | -0.56(-2.05%) |
Mar 30, 2021 | 27.06 | 27.47 | 26.74 | 27.19 | 440,640 | +0.39(+1.47%) |
Mar 29, 2021 | 27.58 | 27.77 | 26.74 | 26.79 | 494,918 | -0.98(-3.52%) |
Mar 26, 2021 | 27.41 | 27.82 | 27.22 | 27.77 | 564,959 | +0.83(+3.10%) |
Mar 25, 2021 | 25.93 | 27.05 | 25.07 | 26.94 | 588,052 | +0.95(+3.66%) |
Mar 24, 2021 | 26.44 | 27.21 | 25.94 | 25.99 | 414,912 | -0.06(-0.24%) |
Mar 23, 2021 | 26.78 | 27.05 | 25.96 | 26.05 | 659,702 | -1.08(-3.99%) |
Mar 22, 2021 | 27.66 | 27.80 | 26.74 | 27.13 | 561,033 | -0.92(-3.28%) |
Mar 19, 2021 | 27.34 | 28.30 | 27.34 | 28.05 | 2,193,213 | -0.17(-0.60%) |
Mar 18, 2021 | 28.72 | 29.58 | 28.13 | 28.22 | 788,339 | -0.21(-0.73%) |
Mar 17, 2021 | 28.76 | 28.95 | 28.21 | 28.43 | 669,304 | +0.03(+0.09%) |
Mar 16, 2021 | 28.44 | 28.62 | 28.04 | 28.40 | 493,845 | -0.35(-1.22%) |
Mar 15, 2021 | 29.59 | 29.59 | 28.08 | 28.75 | 588,033 | -0.59(-2.02%) |
Mar 12, 2021 | 29.62 | 30.01 | 29.07 | 29.34 | 1,482,530 | +0.14(+0.49%) |
Mar 11, 2021 | 28.96 | 29.39 | 28.50 | 29.20 | 530,323 | +0.35(+1.21%) |
Mar 10, 2021 | 27.72 | 28.89 | 27.65 | 28.85 | 1,022,475 | +1.12(+4.06%) |
Mar 09, 2021 | 27.47 | 28.23 | 27.01 | 27.73 | 830,310 | -0.87(-3.06%) |
Mar 08, 2021 | 28.56 | 29.32 | 28.29 | 28.60 | 837,691 | +0.45(+1.59%) |
Mar 05, 2021 | 27.23 | 28.28 | 27.04 | 28.15 | 695,011 | +0.67(+2.45%) |
Mar 04, 2021 | 27.45 | 28.12 | 27.07 | 27.48 | 610,078 | -0.00(-0.02%) |
Mar 03, 2021 | 27.02 | 28.30 | 26.90 | 27.48 | 736,935 | +0.80(+3.01%) |
Mar 02, 2021 | 26.90 | 27.23 | 26.58 | 26.68 | 451,729 | -0.36(-1.32%) |
Mar 01, 2021 | 26.56 | 27.12 | 26.33 | 27.04 | 450,396 | +0.90(+3.45%) |
Feb 26, 2021 | 26.15 | 26.75 | 25.61 | 26.14 | 793,818 | -0.32(-1.21%) |
Feb 25, 2021 | 27.15 | 27.43 | 26.27 | 26.46 | 826,414 | -0.54(-1.98%) |
Feb 24, 2021 | 26.23 | 27.09 | 25.75 | 26.99 | 857,791 | +0.97(+3.74%) |
Feb 23, 2021 | 25.62 | 26.46 | 25.49 | 26.02 | 602,003 | +0.41(+1.60%) |
Feb 22, 2021 | 25.80 | 25.84 | 24.91 | 25.61 | 761,895 | +0.50(+1.99%) |
Feb 19, 2021 | 24.65 | 25.15 | 24.65 | 25.11 | 438,022 | +0.61(+2.48%) |
Feb 18, 2021 | 24.70 | 24.79 | 24.41 | 24.50 | 426,015 | -0.20(-0.80%) |
Feb 17, 2021 | 24.46 | 24.90 | 24.44 | 24.70 | 382,797 | +0.15(+0.62%) |
Feb 16, 2021 | 24.29 | 24.82 | 24.07 | 24.55 | 521,747 | +0.52(+2.15%) |
Feb 12, 2021 | 23.62 | 24.31 | 23.22 | 24.03 | 444,520 | +0.16(+0.67%) |
Feb 11, 2021 | 24.01 | 24.21 | 23.35 | 23.87 | 560,648 | -0.04(-0.19%) |
Feb 10, 2021 | 23.82 | 24.10 | 23.56 | 23.91 | 516,214 | -0.04(-0.19%) |
Feb 09, 2021 | 23.49 | 24.05 | 23.25 | 23.96 | 449,125 | +0.50(+2.13%) |
Feb 08, 2021 | 22.96 | 23.47 | 22.88 | 23.46 | 500,805 | +0.42(+1.82%) |
Feb 05, 2021 | 23.02 | 23.08 | 22.60 | 23.04 | 327,564 | +0.07(+0.31%) |
Feb 04, 2021 | 22.41 | 23.18 | 22.41 | 22.97 | 490,382 | +0.53(+2.35%) |
Feb 03, 2021 | 22.42 | 22.52 | 22.01 | 22.44 | 530,087 | -0.15(-0.67%) |
Feb 02, 2021 | 22.87 | 22.87 | 22.26 | 22.59 | 713,990 | +0.19(+0.84%) |