Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.64 | 24.69 | 24.47 | 24.47 | 43,343 | -0.18(-0.74%) |
Apr 29, 2021 | 24.52 | 24.71 | 24.47 | 24.65 | 17,797 | +0.18(+0.72%) |
Apr 28, 2021 | 24.70 | 24.76 | 24.48 | 24.48 | 22,173 | -0.11(-0.43%) |
Apr 27, 2021 | 24.64 | 24.67 | 24.58 | 24.58 | 14,454 | -0.06(-0.23%) |
Apr 26, 2021 | 24.66 | 24.89 | 24.57 | 24.64 | 34,318 | -0.09(-0.37%) |
Apr 23, 2021 | 24.86 | 24.86 | 24.70 | 24.73 | 20,697 | +0.03(+0.10%) |
Apr 22, 2021 | 24.80 | 24.80 | 24.69 | 24.71 | 15,268 | -0.09(-0.35%) |
Apr 21, 2021 | 24.76 | 24.89 | 24.69 | 24.79 | 3,838 | +0.06(+0.25%) |
Apr 20, 2021 | 24.87 | 24.89 | 24.68 | 24.73 | 12,861 | -0.12(-0.46%) |
Apr 19, 2021 | 24.83 | 24.85 | 24.74 | 24.85 | 16,670 | +0.00(+0.00%) |
Apr 16, 2021 | 24.85 | 24.85 | 24.68 | 24.85 | 10,105 | +0.00(+0.00%) |
Apr 15, 2021 | 24.85 | 24.85 | 24.65 | 24.85 | 12,042 | +0.12(+0.47%) |
Apr 14, 2021 | 24.80 | 24.82 | 24.64 | 24.73 | 18,702 | -0.04(-0.17%) |
Apr 13, 2021 | 24.63 | 24.77 | 24.63 | 24.77 | 8,431 | +0.11(+0.45%) |
Apr 12, 2021 | 24.72 | 24.72 | 24.66 | 24.66 | 9,411 | -0.05(-0.22%) |
Apr 09, 2021 | 24.58 | 24.72 | 24.57 | 24.71 | 3,043 | +0.14(+0.57%) |
Apr 08, 2021 | 24.71 | 24.71 | 24.57 | 24.57 | 11,227 | -0.07(-0.30%) |
Apr 07, 2021 | 24.57 | 24.69 | 24.57 | 24.65 | 9,541 | -0.03(-0.12%) |
Apr 06, 2021 | 24.79 | 24.82 | 24.64 | 24.68 | 21,875 | -0.12(-0.48%) |
Apr 05, 2021 | 24.72 | 24.83 | 24.72 | 24.80 | 17,790 | -0.02(-0.10%) |
Apr 01, 2021 | 24.75 | 24.82 | 24.75 | 24.82 | 20,454 | +0.03(+0.13%) |
Mar 31, 2021 | 24.72 | 24.84 | 24.61 | 24.79 | 44,309 | +0.16(+0.63%) |
Mar 30, 2021 | 24.50 | 24.63 | 24.46 | 24.63 | 8,347 | +0.21(+0.86%) |
Mar 29, 2021 | 24.64 | 24.64 | 24.42 | 24.42 | 18,085 | -0.11(-0.45%) |
Mar 26, 2021 | 24.71 | 24.71 | 24.49 | 24.53 | 10,957 | -0.05(-0.19%) |
Mar 25, 2021 | 24.59 | 24.71 | 24.58 | 24.58 | 13,876 | -0.14(-0.55%) |
Mar 24, 2021 | 24.56 | 24.76 | 24.50 | 24.71 | 17,248 | +0.16(+0.64%) |
Mar 23, 2021 | 24.55 | 24.56 | 24.44 | 24.56 | 13,281 | +0.07(+0.27%) |
Mar 22, 2021 | 24.43 | 24.64 | 24.43 | 24.49 | 20,123 | -0.15(-0.61%) |
Mar 19, 2021 | 24.53 | 24.68 | 24.48 | 24.64 | 15,340 | +0.25(+1.01%) |
Mar 18, 2021 | 24.48 | 24.64 | 24.35 | 24.39 | 16,105 | -0.21(-0.87%) |
Mar 17, 2021 | 24.65 | 24.65 | 24.48 | 24.61 | 16,347 | -0.04(-0.16%) |
Mar 16, 2021 | 24.76 | 24.76 | 24.53 | 24.65 | 13,723 | +0.12(+0.49%) |
Mar 15, 2021 | 24.64 | 24.64 | 24.48 | 24.53 | 14,554 | +0.01(+0.04%) |
Mar 12, 2021 | 24.40 | 24.56 | 24.40 | 24.52 | 17,949 | -0.02(-0.10%) |
Mar 11, 2021 | 24.40 | 24.54 | 24.31 | 24.54 | 29,302 | +0.08(+0.33%) |
Mar 10, 2021 | 24.32 | 24.51 | 24.32 | 24.46 | 24,589 | +0.17(+0.70%) |
Mar 09, 2021 | 24.30 | 24.32 | 24.14 | 24.29 | 30,071 | +0.15(+0.64%) |
Mar 08, 2021 | 24.11 | 24.21 | 24.11 | 24.14 | 16,485 | -0.09(-0.37%) |
Mar 05, 2021 | 24.03 | 24.23 | 24.02 | 24.23 | 7,179 | +0.20(+0.84%) |
Mar 04, 2021 | 24.01 | 24.21 | 23.94 | 24.02 | 14,771 | -0.15(-0.60%) |
Mar 03, 2021 | 23.95 | 24.19 | 23.81 | 24.17 | 28,011 | +0.11(+0.47%) |
Mar 02, 2021 | 23.94 | 24.14 | 23.79 | 24.06 | 26,127 | +0.27(+1.12%) |
Mar 01, 2021 | 23.77 | 23.91 | 23.65 | 23.79 | 13,385 | +0.06(+0.27%) |
Feb 26, 2021 | 23.59 | 23.79 | 23.54 | 23.73 | 10,150 | +0.16(+0.69%) |
Feb 25, 2021 | 23.55 | 23.69 | 23.47 | 23.56 | 23,705 | -0.05(-0.20%) |
Feb 24, 2021 | 23.65 | 23.71 | 23.55 | 23.61 | 10,642 | -0.10(-0.41%) |
Feb 23, 2021 | 23.60 | 23.81 | 23.53 | 23.71 | 18,468 | +0.18(+0.76%) |
Feb 22, 2021 | 23.49 | 23.55 | 23.49 | 23.53 | 14,133 | -0.02(-0.07%) |
Feb 19, 2021 | 23.52 | 23.55 | 23.47 | 23.55 | 13,493 | +0.05(+0.21%) |
Feb 18, 2021 | 23.69 | 23.75 | 23.43 | 23.50 | 35,301 | +0.02(+0.07%) |
Feb 17, 2021 | 23.79 | 23.90 | 23.48 | 23.48 | 34,094 | -0.18(-0.75%) |
Feb 16, 2021 | 23.81 | 23.81 | 23.66 | 23.66 | 22,505 | -0.08(-0.34%) |
Feb 12, 2021 | 24.02 | 24.02 | 23.70 | 23.74 | 43,945 | -0.21(-0.88%) |
Feb 11, 2021 | 24.06 | 24.07 | 23.95 | 23.95 | 22,584 | -0.11(-0.44%) |
Feb 10, 2021 | 24.11 | 24.16 | 24.04 | 24.06 | 22,156 | -0.09(-0.37%) |
Feb 09, 2021 | 24.11 | 24.15 | 24.05 | 24.15 | 10,674 | +0.06(+0.27%) |
Feb 08, 2021 | 24.15 | 24.16 | 24.03 | 24.08 | 9,033 | -0.07(-0.30%) |
Feb 05, 2021 | 24.11 | 24.19 | 24.11 | 24.15 | 7,303 | +0.01(+0.03%) |
Feb 04, 2021 | 24.11 | 24.19 | 24.10 | 24.15 | 5,149 | +0.01(+0.03%) |
Feb 03, 2021 | 24.19 | 24.19 | 24.11 | 24.14 | 13,917 | +0.01(+0.03%) |
Feb 02, 2021 | 24.19 | 24.23 | 24.09 | 24.13 | 25,476 | -0.03(-0.12%) |