Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.97 | 23.97 | 23.54 | 23.76 | 1,008,391 | -0.20(-0.85%) |
Apr 29, 2021 | 23.95 | 24.02 | 23.69 | 23.96 | 733,372 | +0.31(+1.31%) |
Apr 28, 2021 | 23.65 | 23.91 | 23.57 | 23.65 | 813,799 | +0.05(+0.21%) |
Apr 27, 2021 | 23.98 | 24.06 | 23.55 | 23.60 | 1,557,130 | -0.42(-1.76%) |
Apr 26, 2021 | 24.42 | 24.43 | 23.86 | 24.03 | 1,019,217 | -0.26(-1.07%) |
Apr 23, 2021 | 24.69 | 24.74 | 24.03 | 24.29 | 1,218,422 | -0.46(-1.84%) |
Apr 22, 2021 | 24.80 | 24.97 | 24.60 | 24.74 | 720,258 | -0.08(-0.33%) |
Apr 21, 2021 | 24.70 | 25.18 | 24.67 | 24.82 | 787,933 | +0.19(+0.76%) |
Apr 20, 2021 | 24.43 | 24.78 | 24.40 | 24.64 | 734,488 | +0.07(+0.30%) |
Apr 19, 2021 | 24.54 | 24.66 | 24.29 | 24.56 | 745,093 | +0.08(+0.33%) |
Apr 16, 2021 | 24.22 | 24.52 | 23.91 | 24.48 | 1,096,088 | +0.15(+0.60%) |
Apr 15, 2021 | 24.35 | 24.37 | 23.99 | 24.34 | 708,707 | +0.12(+0.50%) |
Apr 14, 2021 | 24.16 | 24.45 | 23.86 | 24.21 | 1,074,756 | +0.05(+0.20%) |
Apr 13, 2021 | 24.43 | 24.78 | 24.06 | 24.16 | 991,203 | -0.27(-1.10%) |
Apr 12, 2021 | 24.16 | 24.67 | 24.06 | 24.43 | 1,082,519 | +0.39(+1.63%) |
Apr 09, 2021 | 24.08 | 24.25 | 23.75 | 24.04 | 1,329,087 | -0.18(-0.74%) |
Apr 08, 2021 | 24.60 | 24.60 | 24.03 | 24.22 | 1,498,811 | -0.36(-1.46%) |
Apr 07, 2021 | 24.83 | 24.86 | 24.47 | 24.58 | 1,076,461 | -0.15(-0.59%) |
Apr 06, 2021 | 24.71 | 24.93 | 24.57 | 24.73 | 1,041,514 | +0.02(+0.10%) |
Apr 05, 2021 | 24.61 | 24.98 | 24.23 | 24.70 | 1,158,044 | +0.05(+0.20%) |
Apr 01, 2021 | 25.24 | 25.28 | 24.22 | 24.65 | 2,195,862 | -0.64(-2.51%) |
Mar 31, 2021 | 25.71 | 26.08 | 24.91 | 25.29 | 1,735,424 | -0.33(-1.27%) |
Mar 30, 2021 | 26.24 | 26.26 | 25.51 | 25.61 | 1,392,665 | -0.48(-1.83%) |
Mar 29, 2021 | 26.64 | 27.55 | 25.99 | 26.09 | 2,119,360 | -0.74(-2.75%) |
Mar 26, 2021 | 26.37 | 27.00 | 26.17 | 26.83 | 1,348,165 | +0.69(+2.64%) |
Mar 25, 2021 | 25.46 | 26.41 | 25.09 | 26.14 | 1,577,090 | +0.81(+3.20%) |
Mar 24, 2021 | 26.36 | 26.36 | 25.12 | 25.33 | 2,086,382 | -1.04(-3.93%) |
Mar 23, 2021 | 26.69 | 27.05 | 26.23 | 26.36 | 1,540,480 | -0.41(-1.53%) |
Mar 22, 2021 | 26.15 | 26.80 | 25.85 | 26.77 | 1,922,145 | +0.25(+0.94%) |
Mar 19, 2021 | 25.58 | 26.75 | 25.47 | 26.52 | 2,812,126 | +1.07(+4.22%) |
Mar 18, 2021 | 26.00 | 26.00 | 25.23 | 25.45 | 1,556,017 | -0.41(-1.58%) |
Mar 17, 2021 | 25.56 | 26.31 | 25.35 | 25.86 | 1,160,773 | +0.21(+0.81%) |
Mar 16, 2021 | 25.60 | 25.83 | 25.22 | 25.65 | 1,043,881 | +0.03(+0.13%) |
Mar 15, 2021 | 26.02 | 26.37 | 25.29 | 25.62 | 2,085,439 | -0.32(-1.24%) |
Mar 12, 2021 | 25.83 | 26.29 | 25.58 | 25.94 | 1,777,194 | +0.18(+0.72%) |
Mar 11, 2021 | 25.67 | 26.07 | 25.15 | 25.75 | 1,594,690 | +0.34(+1.36%) |
Mar 10, 2021 | 25.19 | 25.79 | 24.81 | 25.41 | 1,850,143 | +0.66(+2.66%) |
Mar 09, 2021 | 24.87 | 25.53 | 24.59 | 24.75 | 1,659,970 | +0.20(+0.82%) |
Mar 08, 2021 | 24.27 | 25.40 | 23.75 | 24.55 | 2,319,545 | +0.43(+1.76%) |
Mar 05, 2021 | 22.79 | 24.45 | 22.36 | 24.12 | 4,059,328 | +1.50(+6.63%) |
Mar 04, 2021 | 22.53 | 23.33 | 22.40 | 22.62 | 3,473,331 | -0.01(-0.04%) |
Mar 03, 2021 | 22.69 | 23.19 | 21.82 | 22.63 | 7,574,579 | -1.76(-7.20%) |
Mar 02, 2021 | 24.85 | 25.05 | 24.28 | 24.39 | 2,756,797 | -0.31(-1.27%) |
Mar 01, 2021 | 24.57 | 25.07 | 24.28 | 24.70 | 1,556,943 | +0.37(+1.52%) |
Feb 26, 2021 | 25.01 | 25.41 | 24.19 | 24.33 | 2,565,577 | -0.55(-2.22%) |
Feb 25, 2021 | 25.57 | 26.47 | 24.83 | 24.89 | 2,847,109 | -0.23(-0.93%) |
Feb 24, 2021 | 25.54 | 25.67 | 24.71 | 25.12 | 1,957,199 | -0.20(-0.79%) |
Feb 23, 2021 | 24.55 | 25.47 | 23.74 | 25.32 | 1,773,423 | +0.53(+2.14%) |
Feb 22, 2021 | 24.90 | 25.52 | 24.75 | 24.79 | 1,436,328 | -0.11(-0.45%) |
Feb 19, 2021 | 24.81 | 25.28 | 24.47 | 24.90 | 952,291 | +0.12(+0.49%) |
Feb 18, 2021 | 25.42 | 25.66 | 24.73 | 24.78 | 1,856,890 | -0.53(-2.09%) |
Feb 17, 2021 | 25.10 | 25.46 | 24.53 | 25.31 | 1,190,190 | +0.26(+1.02%) |
Feb 16, 2021 | 26.23 | 26.34 | 24.73 | 25.06 | 1,939,306 | -1.10(-4.20%) |
Feb 12, 2021 | 26.28 | 26.64 | 25.80 | 26.15 | 775,543 | -0.14(-0.52%) |
Feb 11, 2021 | 26.48 | 26.95 | 25.93 | 26.29 | 935,677 | -0.18(-0.70%) |
Feb 10, 2021 | 26.76 | 27.00 | 25.65 | 26.48 | 1,248,295 | -0.11(-0.42%) |
Feb 09, 2021 | 26.88 | 27.11 | 26.37 | 26.59 | 893,912 | -0.11(-0.42%) |
Feb 08, 2021 | 26.58 | 26.82 | 25.56 | 26.70 | 1,381,570 | +0.55(+2.09%) |
Feb 05, 2021 | 26.10 | 26.37 | 25.76 | 26.15 | 1,185,378 | +0.09(+0.34%) |
Feb 04, 2021 | 26.31 | 26.31 | 25.52 | 26.07 | 1,576,105 | -0.28(-1.07%) |
Feb 03, 2021 | 25.95 | 26.52 | 24.28 | 26.35 | 3,143,360 | +0.39(+1.48%) |
Feb 02, 2021 | 29.51 | 29.80 | 25.59 | 25.96 | 4,822,729 | -3.99(-13.31%) |