Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.49 | 23.67 | 23.49 | 23.67 | 49,875 | +0.12(+0.50%) |
Apr 29, 2021 | 23.43 | 23.58 | 23.38 | 23.55 | 57,298 | +0.09(+0.39%) |
Apr 28, 2021 | 23.51 | 23.53 | 23.36 | 23.46 | 171,030 | -0.15(-0.62%) |
Apr 27, 2021 | 23.52 | 23.61 | 23.48 | 23.60 | 55,163 | +0.05(+0.19%) |
Apr 26, 2021 | 23.56 | 23.56 | 23.50 | 23.56 | 41,982 | +0.02(+0.08%) |
Apr 23, 2021 | 23.45 | 23.58 | 23.44 | 23.54 | 25,157 | +0.06(+0.25%) |
Apr 22, 2021 | 23.48 | 23.53 | 23.42 | 23.48 | 44,769 | +0.03(+0.14%) |
Apr 21, 2021 | 23.44 | 23.56 | 23.43 | 23.45 | 47,992 | -0.04(-0.15%) |
Apr 20, 2021 | 23.44 | 23.59 | 23.44 | 23.48 | 78,038 | +0.00(+0.00%) |
Apr 19, 2021 | 23.50 | 23.58 | 23.48 | 23.48 | 41,492 | -0.09(-0.39%) |
Apr 16, 2021 | 23.57 | 23.66 | 23.49 | 23.58 | 59,432 | -0.02(-0.08%) |
Apr 15, 2021 | 23.45 | 23.62 | 23.40 | 23.59 | 45,739 | +0.16(+0.70%) |
Apr 14, 2021 | 23.41 | 23.44 | 23.39 | 23.43 | 44,320 | +0.05(+0.20%) |
Apr 13, 2021 | 23.32 | 23.52 | 23.32 | 23.38 | 69,845 | +0.03(+0.12%) |
Apr 12, 2021 | 23.33 | 23.42 | 23.27 | 23.36 | 81,281 | -0.01(-0.04%) |
Apr 09, 2021 | 23.42 | 23.46 | 23.35 | 23.36 | 50,436 | -0.02(-0.08%) |
Apr 08, 2021 | 23.26 | 23.61 | 23.26 | 23.38 | 119,791 | +0.12(+0.51%) |
Apr 07, 2021 | 23.22 | 23.31 | 23.20 | 23.26 | 43,357 | +0.06(+0.27%) |
Apr 06, 2021 | 23.14 | 23.26 | 23.14 | 23.20 | 44,580 | +0.05(+0.20%) |
Apr 05, 2021 | 23.15 | 23.24 | 23.15 | 23.16 | 59,382 | -0.05(-0.20%) |
Apr 01, 2021 | 23.14 | 23.23 | 23.06 | 23.20 | 93,055 | +0.13(+0.55%) |
Mar 31, 2021 | 23.02 | 23.08 | 22.95 | 23.07 | 66,783 | +0.07(+0.32%) |
Mar 30, 2021 | 22.93 | 23.05 | 22.93 | 23.00 | 60,572 | +0.07(+0.32%) |
Mar 29, 2021 | 23.04 | 23.15 | 22.87 | 22.93 | 96,936 | -0.12(-0.51%) |
Mar 26, 2021 | 22.96 | 23.11 | 22.86 | 23.05 | 91,953 | +0.07(+0.32%) |
Mar 25, 2021 | 22.94 | 22.97 | 22.86 | 22.97 | 37,040 | +0.09(+0.40%) |
Mar 24, 2021 | 22.86 | 22.96 | 22.86 | 22.88 | 81,860 | +0.03(+0.12%) |
Mar 23, 2021 | 22.89 | 22.99 | 22.79 | 22.86 | 42,502 | -0.08(-0.36%) |
Mar 22, 2021 | 22.77 | 22.94 | 22.77 | 22.94 | 108,487 | +0.11(+0.48%) |
Mar 19, 2021 | 22.94 | 23.01 | 22.79 | 22.83 | 76,206 | -0.11(-0.48%) |
Mar 18, 2021 | 22.99 | 23.06 | 22.92 | 22.94 | 91,305 | -0.18(-0.79%) |
Mar 17, 2021 | 23.09 | 23.19 | 23.06 | 23.12 | 41,373 | -0.09(-0.39%) |
Mar 16, 2021 | 23.23 | 23.27 | 23.16 | 23.21 | 79,680 | -0.05(-0.20%) |
Mar 15, 2021 | 23.33 | 23.33 | 23.23 | 23.26 | 97,145 | -0.06(-0.27%) |
Mar 12, 2021 | 23.42 | 23.48 | 23.24 | 23.32 | 101,424 | -0.04(-0.18%) |
Mar 11, 2021 | 23.33 | 23.50 | 23.26 | 23.36 | 105,083 | +0.17(+0.74%) |
Mar 10, 2021 | 23.03 | 23.28 | 22.97 | 23.19 | 65,126 | +0.14(+0.63%) |
Mar 09, 2021 | 22.95 | 23.14 | 22.93 | 23.05 | 46,942 | +0.13(+0.55%) |
Mar 08, 2021 | 23.03 | 23.07 | 22.84 | 22.92 | 89,441 | -0.13(-0.55%) |
Mar 05, 2021 | 22.89 | 23.05 | 22.83 | 23.05 | 84,339 | +0.14(+0.63%) |
Mar 04, 2021 | 22.91 | 22.98 | 22.78 | 22.90 | 87,702 | +0.02(+0.08%) |
Mar 03, 2021 | 22.87 | 23.00 | 22.79 | 22.88 | 76,731 | -0.08(-0.35%) |
Mar 02, 2021 | 22.79 | 22.99 | 22.78 | 22.96 | 56,992 | +0.14(+0.64%) |
Mar 01, 2021 | 22.92 | 23.09 | 22.79 | 22.82 | 65,539 | +0.05(+0.20%) |
Feb 26, 2021 | 22.62 | 22.83 | 22.60 | 22.77 | 89,858 | +0.11(+0.48%) |
Feb 25, 2021 | 22.65 | 22.76 | 22.48 | 22.66 | 126,212 | -0.05(-0.20%) |
Feb 24, 2021 | 22.59 | 22.73 | 22.55 | 22.71 | 176,601 | +0.09(+0.40%) |
Feb 23, 2021 | 22.62 | 22.65 | 22.51 | 22.62 | 165,783 | -0.03(-0.12%) |
Feb 22, 2021 | 22.92 | 22.96 | 22.54 | 22.65 | 195,951 | -0.28(-1.22%) |
Feb 19, 2021 | 22.96 | 22.99 | 22.85 | 22.93 | 128,826 | -0.07(-0.32%) |
Feb 18, 2021 | 23.06 | 23.06 | 22.90 | 23.00 | 136,147 | -0.11(-0.47%) |
Feb 17, 2021 | 23.21 | 23.25 | 23.11 | 23.11 | 76,284 | -0.04(-0.16%) |
Feb 16, 2021 | 23.28 | 23.34 | 23.09 | 23.14 | 144,644 | -0.21(-0.89%) |
Feb 12, 2021 | 23.38 | 23.43 | 23.32 | 23.35 | 96,150 | -0.07(-0.30%) |
Feb 11, 2021 | 23.48 | 23.49 | 23.34 | 23.42 | 86,016 | +0.02(+0.08%) |
Feb 10, 2021 | 23.34 | 23.42 | 23.31 | 23.41 | 70,541 | +0.00(+0.00%) |
Feb 09, 2021 | 23.50 | 23.50 | 23.41 | 23.41 | 62,414 | -0.05(-0.19%) |
Feb 08, 2021 | 23.50 | 23.50 | 23.41 | 23.45 | 66,763 | -0.05(-0.19%) |
Feb 05, 2021 | 23.44 | 23.50 | 23.37 | 23.50 | 48,025 | +0.05(+0.23%) |
Feb 04, 2021 | 23.32 | 23.44 | 23.25 | 23.44 | 38,397 | +0.12(+0.50%) |
Feb 03, 2021 | 23.42 | 23.44 | 23.31 | 23.32 | 47,300 | -0.15(-0.65%) |
Feb 02, 2021 | 23.33 | 23.50 | 23.32 | 23.48 | 69,841 | +0.12(+0.50%) |