Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.73 | 26.61 | 23.73 | 25.87 | 20,227 | +0.87(+3.48%) |
Apr 29, 2021 | 24.95 | 25.00 | 24.53 | 25.00 | 23,926 | +0.33(+1.33%) |
Apr 28, 2021 | 24.92 | 24.92 | 24.23 | 24.68 | 16,453 | -0.24(-0.97%) |
Apr 27, 2021 | 24.25 | 24.92 | 24.11 | 24.92 | 17,070 | +0.23(+0.95%) |
Apr 26, 2021 | 24.75 | 24.78 | 23.95 | 24.69 | 13,326 | +0.13(+0.53%) |
Apr 23, 2021 | 24.59 | 24.67 | 24.37 | 24.56 | 17,123 | +0.09(+0.38%) |
Apr 22, 2021 | 24.34 | 24.66 | 23.56 | 24.46 | 28,274 | +0.36(+1.47%) |
Apr 21, 2021 | 23.97 | 24.42 | 23.97 | 24.11 | 5,998 | -0.05(-0.19%) |
Apr 20, 2021 | 23.44 | 24.60 | 23.44 | 24.15 | 11,337 | +0.35(+1.45%) |
Apr 19, 2021 | 24.10 | 24.45 | 23.81 | 23.81 | 10,479 | -0.42(-1.74%) |
Apr 16, 2021 | 24.38 | 24.42 | 23.28 | 24.23 | 11,130 | +0.13(+0.54%) |
Apr 15, 2021 | 23.14 | 24.10 | 23.14 | 24.10 | 17,676 | +0.57(+2.42%) |
Apr 14, 2021 | 22.63 | 23.67 | 22.42 | 23.53 | 27,209 | +0.66(+2.90%) |
Apr 13, 2021 | 22.33 | 22.86 | 22.08 | 22.86 | 20,979 | +0.33(+1.45%) |
Apr 12, 2021 | 22.32 | 22.66 | 22.19 | 22.54 | 12,572 | +0.07(+0.33%) |
Apr 09, 2021 | 22.90 | 22.90 | 22.45 | 22.46 | 4,066 | -0.67(-2.91%) |
Apr 08, 2021 | 23.28 | 23.51 | 22.82 | 23.14 | 14,434 | +0.14(+0.61%) |
Apr 07, 2021 | 22.87 | 23.57 | 22.08 | 22.99 | 16,961 | +0.28(+1.23%) |
Apr 06, 2021 | 24.08 | 24.08 | 22.57 | 22.71 | 8,001 | +0.05(+0.21%) |
Apr 05, 2021 | 23.31 | 23.40 | 22.67 | 22.67 | 9,509 | -0.71(-3.04%) |
Apr 01, 2021 | 23.85 | 24.20 | 23.11 | 23.38 | 15,411 | -0.70(-2.91%) |
Mar 31, 2021 | 22.46 | 24.35 | 22.16 | 24.08 | 41,393 | +1.90(+8.55%) |
Mar 30, 2021 | 21.42 | 22.31 | 21.42 | 22.18 | 18,053 | +0.41(+1.89%) |
Mar 29, 2021 | 21.52 | 21.86 | 21.30 | 21.77 | 13,623 | -0.24(-1.10%) |
Mar 26, 2021 | 22.18 | 22.30 | 21.69 | 22.01 | 11,665 | -0.27(-1.22%) |
Mar 25, 2021 | 22.28 | 22.56 | 21.74 | 22.28 | 16,960 | -0.12(-0.54%) |
Mar 24, 2021 | 22.08 | 22.70 | 21.96 | 22.41 | 28,863 | -0.02(-0.08%) |
Mar 23, 2021 | 22.05 | 22.54 | 21.57 | 22.42 | 33,983 | +0.32(+1.44%) |
Mar 22, 2021 | 21.72 | 22.49 | 21.58 | 22.11 | 150,157 | +0.21(+0.94%) |
Mar 19, 2021 | 22.32 | 22.33 | 21.57 | 21.90 | 41,846 | -0.23(-1.06%) |
Mar 18, 2021 | 22.94 | 22.94 | 22.00 | 22.14 | 7,920 | -0.72(-3.15%) |
Mar 17, 2021 | 22.36 | 23.23 | 22.08 | 22.85 | 31,192 | +0.15(+0.66%) |
Mar 16, 2021 | 21.39 | 23.11 | 21.39 | 22.71 | 15,050 | +1.14(+5.29%) |
Mar 15, 2021 | 21.85 | 21.96 | 20.96 | 21.57 | 15,739 | +0.09(+0.43%) |
Mar 12, 2021 | 23.31 | 23.45 | 20.23 | 21.47 | 106,167 | -1.64(-7.11%) |
Mar 11, 2021 | 23.15 | 23.40 | 22.45 | 23.12 | 19,354 | +0.04(+0.16%) |
Mar 10, 2021 | 23.24 | 23.58 | 22.57 | 23.08 | 15,845 | -0.22(-0.96%) |
Mar 09, 2021 | 22.38 | 23.36 | 22.38 | 23.30 | 19,791 | +0.68(+3.02%) |
Mar 08, 2021 | 22.42 | 22.62 | 20.98 | 22.62 | 60,707 | +0.20(+0.88%) |
Mar 05, 2021 | 22.58 | 22.85 | 22.21 | 22.42 | 39,384 | -0.31(-1.36%) |
Mar 04, 2021 | 21.17 | 22.73 | 20.63 | 22.73 | 43,342 | +0.89(+4.06%) |
Mar 03, 2021 | 22.38 | 22.53 | 21.36 | 21.85 | 23,562 | -0.35(-1.56%) |
Mar 02, 2021 | 21.59 | 22.29 | 21.59 | 22.19 | 19,822 | -0.32(-1.41%) |
Mar 01, 2021 | 21.00 | 22.51 | 21.00 | 22.51 | 21,163 | +1.67(+8.03%) |
Feb 26, 2021 | 21.21 | 21.44 | 20.84 | 20.84 | 12,949 | -0.37(-1.76%) |
Feb 25, 2021 | 20.87 | 21.48 | 20.57 | 21.21 | 15,324 | +0.35(+1.66%) |
Feb 24, 2021 | 21.61 | 21.68 | 20.71 | 20.86 | 32,431 | -0.64(-3.00%) |
Feb 23, 2021 | 21.47 | 21.73 | 21.21 | 21.51 | 10,815 | -0.22(-1.03%) |
Feb 22, 2021 | 22.14 | 22.27 | 21.73 | 21.73 | 11,254 | -0.72(-3.20%) |
Feb 19, 2021 | 22.72 | 22.72 | 21.86 | 22.45 | 25,257 | -0.03(-0.12%) |
Feb 18, 2021 | 22.27 | 22.89 | 22.23 | 22.48 | 7,492 | +0.04(+0.17%) |
Feb 17, 2021 | 22.90 | 22.90 | 22.24 | 22.44 | 13,964 | -0.73(-3.15%) |
Feb 16, 2021 | 23.57 | 23.57 | 23.08 | 23.17 | 20,508 | -0.40(-1.70%) |
Feb 12, 2021 | 23.35 | 23.57 | 23.18 | 23.57 | 9,097 | +0.33(+1.41%) |
Feb 11, 2021 | 22.77 | 23.41 | 22.56 | 23.25 | 13,448 | +0.36(+1.55%) |
Feb 10, 2021 | 23.75 | 23.77 | 22.87 | 22.89 | 12,049 | -0.84(-3.54%) |
Feb 09, 2021 | 22.79 | 23.73 | 22.76 | 23.73 | 48,935 | +1.02(+4.48%) |
Feb 08, 2021 | 22.90 | 23.08 | 22.01 | 22.71 | 39,148 | +0.15(+0.66%) |
Feb 05, 2021 | 23.45 | 23.84 | 22.53 | 22.57 | 22,046 | -0.71(-3.05%) |
Feb 04, 2021 | 24.07 | 24.07 | 23.19 | 23.28 | 27,824 | -1.04(-4.27%) |
Feb 03, 2021 | 24.15 | 24.31 | 23.46 | 24.31 | 48,641 | +0.30(+1.25%) |
Feb 02, 2021 | 22.75 | 24.58 | 22.52 | 24.01 | 61,121 | +1.59(+7.08%) |