Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.91 | 27.47 | 26.91 | 27.19 | 123,795 | -0.07(-0.24%) |
Apr 29, 2021 | 27.50 | 27.67 | 26.77 | 27.26 | 55,355 | -0.06(-0.21%) |
Apr 28, 2021 | 27.55 | 27.84 | 27.06 | 27.31 | 90,968 | -0.20(-0.72%) |
Apr 27, 2021 | 26.84 | 27.73 | 26.69 | 27.51 | 219,147 | +0.80(+2.98%) |
Apr 26, 2021 | 26.53 | 27.36 | 26.53 | 26.72 | 109,188 | +0.21(+0.79%) |
Apr 23, 2021 | 26.08 | 26.65 | 26.01 | 26.51 | 140,906 | +0.60(+2.30%) |
Apr 22, 2021 | 26.32 | 26.55 | 25.82 | 25.91 | 86,639 | -0.47(-1.79%) |
Apr 21, 2021 | 25.80 | 26.59 | 25.73 | 26.39 | 114,494 | +0.61(+2.35%) |
Apr 20, 2021 | 26.57 | 26.77 | 25.48 | 25.78 | 108,868 | -0.90(-3.37%) |
Apr 19, 2021 | 27.28 | 27.53 | 26.68 | 26.68 | 141,879 | -0.58(-2.12%) |
Apr 16, 2021 | 26.86 | 27.45 | 26.36 | 27.26 | 164,567 | +0.68(+2.57%) |
Apr 15, 2021 | 26.89 | 26.89 | 26.05 | 26.57 | 81,730 | +0.03(+0.11%) |
Apr 14, 2021 | 26.13 | 26.98 | 26.04 | 26.55 | 88,243 | +0.56(+2.15%) |
Apr 13, 2021 | 26.40 | 26.51 | 25.77 | 25.99 | 100,367 | -0.43(-1.61%) |
Apr 12, 2021 | 26.37 | 26.48 | 25.78 | 26.41 | 127,744 | +0.14(+0.54%) |
Apr 09, 2021 | 25.82 | 26.67 | 25.82 | 26.27 | 98,127 | +0.02(+0.07%) |
Apr 08, 2021 | 25.89 | 26.29 | 25.54 | 26.25 | 123,153 | +0.46(+1.80%) |
Apr 07, 2021 | 26.52 | 26.94 | 25.55 | 25.79 | 129,371 | -0.67(-2.54%) |
Apr 06, 2021 | 26.83 | 26.83 | 26.41 | 26.46 | 114,381 | -0.05(-0.18%) |
Apr 05, 2021 | 26.49 | 27.02 | 25.97 | 26.51 | 141,364 | +0.40(+1.52%) |
Apr 01, 2021 | 25.92 | 26.38 | 25.46 | 26.11 | 96,226 | +0.19(+0.73%) |
Mar 31, 2021 | 26.38 | 26.84 | 25.90 | 25.92 | 273,121 | -0.33(-1.24%) |
Mar 30, 2021 | 26.09 | 26.56 | 25.97 | 26.25 | 155,450 | +0.29(+1.12%) |
Mar 29, 2021 | 26.98 | 27.20 | 25.64 | 25.96 | 184,977 | -1.24(-4.57%) |
Mar 26, 2021 | 26.60 | 27.49 | 26.49 | 27.20 | 133,186 | +1.03(+3.96%) |
Mar 25, 2021 | 25.35 | 26.44 | 25.26 | 26.16 | 152,907 | +0.58(+2.28%) |
Mar 24, 2021 | 25.79 | 26.58 | 25.53 | 25.58 | 199,016 | -0.01(-0.04%) |
Mar 23, 2021 | 26.36 | 26.66 | 25.50 | 25.59 | 141,660 | -1.19(-4.43%) |
Mar 22, 2021 | 26.93 | 27.35 | 26.40 | 26.77 | 120,419 | -0.28(-1.04%) |
Mar 19, 2021 | 26.88 | 27.54 | 26.17 | 27.06 | 759,365 | +0.18(+0.66%) |
Mar 18, 2021 | 27.00 | 28.01 | 26.61 | 26.88 | 144,306 | -0.32(-1.18%) |
Mar 17, 2021 | 26.54 | 27.21 | 26.29 | 27.20 | 142,373 | +0.55(+2.05%) |
Mar 16, 2021 | 26.89 | 27.23 | 26.34 | 26.65 | 113,629 | -0.46(-1.70%) |
Mar 15, 2021 | 28.55 | 28.55 | 26.96 | 27.11 | 156,761 | -1.50(-5.23%) |
Mar 12, 2021 | 28.57 | 29.00 | 28.04 | 28.61 | 134,355 | +0.23(+0.80%) |
Mar 11, 2021 | 28.06 | 28.42 | 27.62 | 28.38 | 201,098 | +0.40(+1.41%) |
Mar 10, 2021 | 27.54 | 28.13 | 27.45 | 27.99 | 175,936 | +0.61(+2.23%) |
Mar 09, 2021 | 27.97 | 27.97 | 26.73 | 27.38 | 188,859 | -0.39(-1.39%) |
Mar 08, 2021 | 26.54 | 27.84 | 26.54 | 27.76 | 241,449 | +1.54(+5.88%) |
Mar 05, 2021 | 24.71 | 26.22 | 24.37 | 26.22 | 261,164 | +1.93(+7.94%) |
Mar 04, 2021 | 24.60 | 25.17 | 23.59 | 24.29 | 248,942 | -0.36(-1.45%) |
Mar 03, 2021 | 24.87 | 25.40 | 24.59 | 24.65 | 218,882 | -0.03(-0.11%) |
Mar 02, 2021 | 25.17 | 25.56 | 24.15 | 24.68 | 166,309 | -0.54(-2.13%) |
Mar 01, 2021 | 25.02 | 25.32 | 24.66 | 25.21 | 164,865 | +0.62(+2.53%) |
Feb 26, 2021 | 25.41 | 25.55 | 24.05 | 24.59 | 206,210 | -0.90(-3.54%) |
Feb 25, 2021 | 26.29 | 26.57 | 25.49 | 25.50 | 178,923 | -0.70(-2.66%) |
Feb 24, 2021 | 25.16 | 26.50 | 25.00 | 26.19 | 212,851 | +1.26(+5.06%) |
Feb 23, 2021 | 24.76 | 25.33 | 24.20 | 24.93 | 178,416 | -0.37(-1.45%) |
Feb 22, 2021 | 24.17 | 25.34 | 24.14 | 25.30 | 167,931 | +1.19(+4.92%) |
Feb 19, 2021 | 23.43 | 24.13 | 23.43 | 24.11 | 138,501 | +0.94(+4.06%) |
Feb 18, 2021 | 25.03 | 25.40 | 23.08 | 23.17 | 289,500 | -2.64(-10.24%) |
Feb 17, 2021 | 26.29 | 27.56 | 25.67 | 25.82 | 338,465 | +0.82(+3.27%) |
Feb 16, 2021 | 25.85 | 26.12 | 24.94 | 25.00 | 147,773 | -0.27(-1.08%) |
Feb 12, 2021 | 25.18 | 25.81 | 24.87 | 25.27 | 143,284 | -0.22(-0.85%) |
Feb 11, 2021 | 25.10 | 25.50 | 24.85 | 25.49 | 155,027 | +0.57(+2.30%) |
Feb 10, 2021 | 25.43 | 25.83 | 24.73 | 24.91 | 191,679 | -0.39(-1.52%) |
Feb 09, 2021 | 24.93 | 26.01 | 24.39 | 25.30 | 271,798 | +0.33(+1.32%) |
Feb 08, 2021 | 24.55 | 25.05 | 24.36 | 24.97 | 123,925 | +0.68(+2.79%) |
Feb 05, 2021 | 23.79 | 24.35 | 23.79 | 24.29 | 127,871 | +0.53(+2.22%) |
Feb 04, 2021 | 23.29 | 24.04 | 22.80 | 23.76 | 120,977 | +0.49(+2.10%) |
Feb 03, 2021 | 22.83 | 23.32 | 22.56 | 23.27 | 106,255 | +0.43(+1.89%) |
Feb 02, 2021 | 22.46 | 22.90 | 21.90 | 22.84 | 130,181 | +0.72(+3.28%) |