Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.78 | 22.90 | 22.78 | 22.90 | 1,206,901 | +0.19(+0.82%) |
Apr 29, 2021 | 22.73 | 22.76 | 22.72 | 22.72 | 285,768 | +0.01(+0.04%) |
Apr 28, 2021 | 22.83 | 22.84 | 22.71 | 22.71 | 507,655 | -0.08(-0.37%) |
Apr 27, 2021 | 22.80 | 22.82 | 22.77 | 22.79 | 391,463 | +0.01(+0.04%) |
Apr 26, 2021 | 22.81 | 22.82 | 22.76 | 22.78 | 860,701 | +0.00(+0.00%) |
Apr 23, 2021 | 22.81 | 22.86 | 22.77 | 22.78 | 609,246 | -0.13(-0.57%) |
Apr 22, 2021 | 22.88 | 22.93 | 22.87 | 22.91 | 384,532 | +0.07(+0.29%) |
Apr 21, 2021 | 22.92 | 22.94 | 22.85 | 22.85 | 447,883 | -0.03(-0.12%) |
Apr 20, 2021 | 22.85 | 22.89 | 22.83 | 22.88 | 887,779 | +0.04(+0.16%) |
Apr 19, 2021 | 22.86 | 22.89 | 22.84 | 22.84 | 1,146,250 | -0.13(-0.57%) |
Apr 16, 2021 | 22.97 | 22.99 | 22.95 | 22.97 | 463,185 | -0.03(-0.12%) |
Apr 15, 2021 | 22.98 | 23.02 | 22.97 | 23.00 | 418,840 | +0.00(+0.00%) |
Apr 14, 2021 | 23.01 | 23.03 | 22.97 | 23.00 | 678,739 | -0.03(-0.12%) |
Apr 13, 2021 | 23.09 | 23.09 | 23.02 | 23.02 | 535,221 | -0.08(-0.36%) |
Apr 12, 2021 | 23.10 | 23.13 | 23.10 | 23.11 | 514,986 | -0.01(-0.04%) |
Apr 09, 2021 | 23.16 | 23.16 | 23.11 | 23.12 | 741,676 | +0.02(+0.08%) |
Apr 08, 2021 | 23.15 | 23.15 | 23.09 | 23.10 | 624,538 | -0.10(-0.44%) |
Apr 07, 2021 | 23.16 | 23.22 | 23.13 | 23.20 | 814,395 | +0.03(+0.12%) |
Apr 06, 2021 | 23.21 | 23.22 | 23.16 | 23.17 | 1,980,978 | -0.06(-0.24%) |
Apr 05, 2021 | 23.29 | 23.30 | 23.22 | 23.23 | 1,829,314 | -0.07(-0.32%) |
Apr 01, 2021 | 23.34 | 23.38 | 23.30 | 23.30 | 2,098,716 | -0.10(-0.44%) |
Mar 31, 2021 | 23.40 | 23.41 | 23.34 | 23.41 | 1,482,878 | -0.02(-0.08%) |
Mar 30, 2021 | 23.41 | 23.43 | 23.40 | 23.43 | 805,113 | +0.09(+0.40%) |
Mar 29, 2021 | 23.29 | 23.33 | 23.27 | 23.33 | 1,210,976 | +0.06(+0.24%) |
Mar 26, 2021 | 23.30 | 23.30 | 23.26 | 23.28 | 702,612 | -0.03(-0.12%) |
Mar 25, 2021 | 23.24 | 23.33 | 23.24 | 23.30 | 1,581,840 | +0.07(+0.28%) |
Mar 24, 2021 | 23.23 | 23.25 | 23.19 | 23.24 | 1,852,247 | +0.06(+0.24%) |
Mar 23, 2021 | 23.15 | 23.18 | 23.13 | 23.18 | 1,340,988 | +0.14(+0.61%) |
Mar 22, 2021 | 23.05 | 23.08 | 23.02 | 23.04 | 913,019 | -0.05(-0.20%) |
Mar 19, 2021 | 23.12 | 23.15 | 23.07 | 23.09 | 2,385,042 | +0.01(+0.04%) |
Mar 18, 2021 | 23.05 | 23.08 | 23.01 | 23.08 | 967,894 | +0.14(+0.61%) |
Mar 17, 2021 | 23.06 | 23.10 | 22.93 | 22.94 | 3,279,334 | -0.11(-0.48%) |
Mar 16, 2021 | 23.06 | 23.11 | 23.04 | 23.05 | 363,593 | +0.00(+0.00%) |
Mar 15, 2021 | 23.07 | 23.09 | 23.03 | 23.05 | 541,658 | +0.05(+0.20%) |
Mar 12, 2021 | 23.07 | 23.09 | 23.00 | 23.01 | 846,741 | +0.07(+0.32%) |
Mar 11, 2021 | 23.02 | 23.05 | 22.93 | 22.93 | 1,763,578 | -0.11(-0.49%) |
Mar 10, 2021 | 23.06 | 23.13 | 23.04 | 23.04 | 2,200,298 | -0.04(-0.16%) |
Mar 09, 2021 | 23.11 | 23.13 | 23.08 | 23.08 | 1,572,966 | -0.13(-0.56%) |
Mar 08, 2021 | 23.16 | 23.21 | 23.14 | 23.21 | 1,776,348 | +0.13(+0.56%) |
Mar 05, 2021 | 23.05 | 23.12 | 23.04 | 23.08 | 2,823,437 | +0.08(+0.36%) |
Mar 04, 2021 | 22.89 | 23.02 | 22.86 | 23.00 | 2,268,716 | +0.15(+0.65%) |
Mar 03, 2021 | 22.86 | 22.87 | 22.80 | 22.85 | 1,089,504 | +0.07(+0.29%) |
Mar 02, 2021 | 22.86 | 22.89 | 22.78 | 22.78 | 1,482,497 | -0.08(-0.37%) |
Mar 01, 2021 | 22.83 | 22.89 | 22.83 | 22.87 | 2,406,873 | +0.02(+0.08%) |
Feb 26, 2021 | 22.73 | 22.85 | 22.73 | 22.85 | 1,446,328 | +0.17(+0.74%) |
Feb 25, 2021 | 22.54 | 22.68 | 22.52 | 22.68 | 1,020,883 | +0.07(+0.33%) |
Feb 24, 2021 | 22.68 | 22.72 | 22.61 | 22.61 | 980,509 | -0.04(-0.16%) |
Feb 23, 2021 | 22.64 | 22.67 | 22.61 | 22.64 | 473,889 | +0.02(+0.08%) |
Feb 22, 2021 | 22.64 | 22.67 | 22.60 | 22.62 | 758,518 | -0.07(-0.29%) |
Feb 19, 2021 | 22.69 | 22.72 | 22.66 | 22.69 | 1,248,326 | -0.06(-0.25%) |
Feb 18, 2021 | 22.76 | 22.81 | 22.74 | 22.75 | 628,156 | -0.07(-0.33%) |
Feb 17, 2021 | 22.84 | 22.87 | 22.82 | 22.82 | 1,006,582 | +0.09(+0.41%) |
Feb 16, 2021 | 22.74 | 22.76 | 22.71 | 22.73 | 1,188,576 | +0.00(+0.00%) |
Feb 12, 2021 | 22.77 | 22.78 | 22.70 | 22.73 | 538,523 | +0.02(+0.08%) |
Feb 11, 2021 | 22.69 | 22.73 | 22.68 | 22.71 | 275,769 | -0.01(-0.04%) |
Feb 10, 2021 | 22.69 | 22.72 | 22.68 | 22.72 | 701,892 | -0.01(-0.04%) |
Feb 09, 2021 | 22.75 | 22.77 | 22.71 | 22.73 | 2,153,318 | -0.12(-0.53%) |
Feb 08, 2021 | 22.87 | 22.88 | 22.83 | 22.85 | 1,859,273 | -0.01(-0.04%) |
Feb 05, 2021 | 22.91 | 22.92 | 22.86 | 22.86 | 1,505,031 | -0.13(-0.57%) |
Feb 04, 2021 | 22.95 | 23.01 | 22.95 | 22.99 | 1,494,303 | +0.10(+0.45%) |
Feb 03, 2021 | 22.90 | 22.93 | 22.89 | 22.89 | 1,778,200 | -0.01(-0.04%) |
Feb 02, 2021 | 22.89 | 22.93 | 22.88 | 22.89 | 1,565,912 | +0.03(+0.12%) |