Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.52 | 26.52 | 26.43 | 26.44 | 4,792 | -0.39(-1.45%) |
Apr 29, 2021 | 26.92 | 26.92 | 26.67 | 26.83 | 4,842 | +0.04(+0.14%) |
Apr 28, 2021 | 26.69 | 26.82 | 26.69 | 26.79 | 3,820 | +0.12(+0.44%) |
Apr 27, 2021 | 26.56 | 26.68 | 26.56 | 26.68 | 12,804 | -0.12(-0.45%) |
Apr 26, 2021 | 26.73 | 26.80 | 26.73 | 26.80 | 8,296 | +0.17(+0.65%) |
Apr 23, 2021 | 26.54 | 26.75 | 26.51 | 26.62 | 31,324 | +0.23(+0.88%) |
Apr 22, 2021 | 26.52 | 26.56 | 26.34 | 26.39 | 8,850 | -0.18(-0.69%) |
Apr 21, 2021 | 26.37 | 26.57 | 26.37 | 26.57 | 8,471 | +0.24(+0.91%) |
Apr 20, 2021 | 26.53 | 26.53 | 26.28 | 26.33 | 7,298 | -0.40(-1.51%) |
Apr 19, 2021 | 26.84 | 26.84 | 26.66 | 26.74 | 28,174 | -0.03(-0.12%) |
Apr 16, 2021 | 26.64 | 26.77 | 26.64 | 26.77 | 7,246 | +0.17(+0.63%) |
Apr 15, 2021 | 26.53 | 26.62 | 26.53 | 26.60 | 7,448 | +0.24(+0.90%) |
Apr 14, 2021 | 26.36 | 26.46 | 26.36 | 26.36 | 5,533 | +0.05(+0.18%) |
Apr 13, 2021 | 26.25 | 26.34 | 26.23 | 26.32 | 4,066 | +0.12(+0.46%) |
Apr 12, 2021 | 26.21 | 26.21 | 26.15 | 26.19 | 5,561 | -0.22(-0.82%) |
Apr 09, 2021 | 26.35 | 26.41 | 26.35 | 26.41 | 4,441 | -0.05(-0.20%) |
Apr 08, 2021 | 26.46 | 26.51 | 26.39 | 26.46 | 16,675 | +0.18(+0.70%) |
Apr 07, 2021 | 26.35 | 26.35 | 26.27 | 26.28 | 3,809 | -0.05(-0.20%) |
Apr 06, 2021 | 26.34 | 26.38 | 26.27 | 26.33 | 171,072 | -0.13(-0.48%) |
Apr 05, 2021 | 26.37 | 26.47 | 26.37 | 26.46 | 5,641 | +0.30(+1.14%) |
Apr 01, 2021 | 26.02 | 26.16 | 26.02 | 26.16 | 3,740 | +0.24(+0.92%) |
Mar 31, 2021 | 25.86 | 25.98 | 25.86 | 25.92 | 8,457 | +0.04(+0.17%) |
Mar 30, 2021 | 25.81 | 25.93 | 25.81 | 25.88 | 9,288 | -0.02(-0.06%) |
Mar 29, 2021 | 25.88 | 25.95 | 25.80 | 25.89 | 3,133 | -0.05(-0.18%) |
Mar 26, 2021 | 25.79 | 25.94 | 25.71 | 25.94 | 3,272 | +0.43(+1.69%) |
Mar 25, 2021 | 25.39 | 25.54 | 25.39 | 25.51 | 3,127 | +0.16(+0.61%) |
Mar 24, 2021 | 25.45 | 25.57 | 25.36 | 25.36 | 6,815 | -0.10(-0.40%) |
Mar 23, 2021 | 25.68 | 25.69 | 25.46 | 25.46 | 5,381 | -0.41(-1.58%) |
Mar 22, 2021 | 25.86 | 25.94 | 25.84 | 25.87 | 8,449 | -0.09(-0.36%) |
Mar 19, 2021 | 26.01 | 26.01 | 25.75 | 25.96 | 19,285 | +0.07(+0.27%) |
Mar 18, 2021 | 26.05 | 26.11 | 25.89 | 25.89 | 4,395 | -0.30(-1.13%) |
Mar 17, 2021 | 25.97 | 26.26 | 25.88 | 26.19 | 7,683 | +0.13(+0.50%) |
Mar 16, 2021 | 26.01 | 26.08 | 25.99 | 26.06 | 14,984 | +0.05(+0.18%) |
Mar 15, 2021 | 25.96 | 26.01 | 25.81 | 26.01 | 5,971 | +0.04(+0.17%) |
Mar 12, 2021 | 25.81 | 25.99 | 25.81 | 25.96 | 8,683 | +0.02(+0.07%) |
Mar 11, 2021 | 25.86 | 25.97 | 25.80 | 25.95 | 70,047 | +0.35(+1.36%) |
Mar 10, 2021 | 25.61 | 25.61 | 25.45 | 25.60 | 5,812 | +0.15(+0.59%) |
Mar 09, 2021 | 25.38 | 25.51 | 25.35 | 25.45 | 42,356 | +0.25(+0.99%) |
Mar 08, 2021 | 25.25 | 25.36 | 25.20 | 25.20 | 3,199 | -0.22(-0.86%) |
Mar 05, 2021 | 25.44 | 25.44 | 25.10 | 25.42 | 4,928 | +0.30(+1.19%) |
Mar 04, 2021 | 25.49 | 25.57 | 25.09 | 25.12 | 3,885 | -0.31(-1.21%) |
Mar 03, 2021 | 25.55 | 25.57 | 25.39 | 25.43 | 4,747 | -0.06(-0.24%) |
Mar 02, 2021 | 25.52 | 25.60 | 25.47 | 25.49 | 4,399 | -0.06(-0.22%) |
Mar 01, 2021 | 25.43 | 25.60 | 25.43 | 25.54 | 4,321 | +0.51(+2.04%) |
Feb 26, 2021 | 25.23 | 25.23 | 25.03 | 25.03 | 6,923 | -0.47(-1.84%) |
Feb 25, 2021 | 26.01 | 26.01 | 25.49 | 25.50 | 8,682 | -0.43(-1.64%) |
Feb 24, 2021 | 25.64 | 25.93 | 25.59 | 25.93 | 16,770 | +0.07(+0.27%) |
Feb 23, 2021 | 25.76 | 25.91 | 25.60 | 25.86 | 4,841 | +0.08(+0.29%) |
Feb 22, 2021 | 25.86 | 25.96 | 25.75 | 25.78 | 20,090 | -0.03(-0.11%) |
Feb 19, 2021 | 25.92 | 25.95 | 25.81 | 25.81 | 7,275 | +0.13(+0.50%) |
Feb 18, 2021 | 25.52 | 25.70 | 25.52 | 25.68 | 10,933 | -0.14(-0.54%) |
Feb 17, 2021 | 25.77 | 25.83 | 25.68 | 25.82 | 11,759 | -0.07(-0.27%) |
Feb 16, 2021 | 25.91 | 25.97 | 25.82 | 25.89 | 24,831 | +0.19(+0.73%) |
Feb 12, 2021 | 25.52 | 25.72 | 25.52 | 25.70 | 8,683 | +0.12(+0.45%) |
Feb 11, 2021 | 25.54 | 25.59 | 25.54 | 25.59 | 3,833 | +0.26(+1.04%) |
Feb 10, 2021 | 25.55 | 25.55 | 25.33 | 25.33 | 5,112 | -0.09(-0.34%) |
Feb 09, 2021 | 25.34 | 25.45 | 25.32 | 25.41 | 89,855 | +0.14(+0.55%) |
Feb 08, 2021 | 25.26 | 25.34 | 25.25 | 25.27 | 5,761 | +0.21(+0.84%) |
Feb 05, 2021 | 24.97 | 25.06 | 24.95 | 25.06 | 10,326 | +0.21(+0.85%) |
Feb 04, 2021 | 24.80 | 24.86 | 24.80 | 24.85 | 12,034 | -0.01(-0.05%) |
Feb 03, 2021 | 24.82 | 24.94 | 24.81 | 24.86 | 28,474 | +0.04(+0.17%) |
Feb 02, 2021 | 24.76 | 24.82 | 24.76 | 24.82 | 7,866 | +0.21(+0.86%) |