Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.32 | 24.88 | 24.20 | 24.80 | 158,125 | +0.52(+2.14%) |
Apr 29, 2021 | 24.32 | 25.08 | 24.24 | 24.28 | 224,631 | +0.32(+1.34%) |
Apr 28, 2021 | 24.56 | 24.80 | 23.96 | 23.96 | 244,077 | +0.04(+0.17%) |
Apr 27, 2021 | 23.80 | 24.04 | 23.68 | 23.92 | 136,518 | -0.20(-0.83%) |
Apr 26, 2021 | 24.12 | 24.40 | 24.08 | 24.12 | 80,735 | -0.38(-1.55%) |
Apr 23, 2021 | 24.08 | 24.80 | 23.98 | 24.50 | 128,425 | +0.22(+0.91%) |
Apr 22, 2021 | 23.88 | 24.54 | 23.80 | 24.28 | 226,656 | +0.92(+3.94%) |
Apr 21, 2021 | 24.52 | 24.52 | 23.28 | 23.36 | 350,509 | -1.60(-6.41%) |
Apr 20, 2021 | 25.00 | 25.04 | 24.40 | 24.96 | 134,755 | +0.04(+0.16%) |
Apr 19, 2021 | 24.96 | 25.28 | 24.84 | 24.92 | 134,996 | +0.32(+1.30%) |
Apr 16, 2021 | 24.36 | 24.68 | 24.36 | 24.60 | 108,725 | -0.20(-0.81%) |
Apr 15, 2021 | 25.28 | 25.32 | 24.56 | 24.80 | 206,520 | -0.96(-3.73%) |
Apr 14, 2021 | 26.04 | 26.12 | 25.64 | 25.76 | 98,532 | -0.16(-0.62%) |
Apr 13, 2021 | 25.88 | 26.04 | 25.60 | 25.92 | 151,502 | -1.16(-4.28%) |
Apr 12, 2021 | 26.48 | 27.36 | 26.48 | 27.08 | 121,587 | +0.92(+3.52%) |
Apr 09, 2021 | 26.48 | 26.62 | 26.08 | 26.16 | 146,000 | +0.40(+1.55%) |
Apr 08, 2021 | 25.56 | 25.84 | 25.40 | 25.76 | 124,010 | -0.64(-2.42%) |
Apr 07, 2021 | 26.56 | 26.72 | 26.12 | 26.40 | 289,878 | -0.04(-0.15%) |
Apr 06, 2021 | 26.52 | 26.60 | 26.04 | 26.44 | 614,115 | -0.68(-2.51%) |
Apr 05, 2021 | 27.12 | 27.52 | 26.80 | 27.12 | 142,440 | +0.20(+0.74%) |
Apr 01, 2021 | 27.56 | 27.79 | 26.88 | 26.92 | 172,300 | -1.12(-3.99%) |
Mar 31, 2021 | 29.00 | 29.16 | 27.84 | 28.04 | 350,113 | -1.12(-3.84%) |
Mar 30, 2021 | 28.76 | 29.44 | 28.60 | 29.16 | 266,777 | +1.56(+5.65%) |
Mar 29, 2021 | 27.16 | 28.08 | 27.04 | 27.60 | 264,442 | +0.76(+2.83%) |
Mar 26, 2021 | 26.84 | 27.12 | 26.64 | 26.84 | 226,500 | +0.16(+0.60%) |
Mar 25, 2021 | 27.20 | 27.28 | 26.44 | 26.68 | 411,869 | -0.04(-0.15%) |
Mar 24, 2021 | 26.24 | 26.80 | 26.16 | 26.72 | 247,585 | -0.12(-0.45%) |
Mar 23, 2021 | 26.24 | 26.86 | 26.14 | 26.84 | 513,725 | +1.56(+6.17%) |
Mar 22, 2021 | 25.56 | 25.72 | 25.20 | 25.28 | 295,827 | +0.80(+3.27%) |
Mar 19, 2021 | 24.64 | 24.84 | 24.38 | 24.48 | 186,725 | -0.48(-1.92%) |
Mar 18, 2021 | 25.20 | 25.22 | 24.24 | 24.96 | 299,907 | +0.72(+2.97%) |
Mar 17, 2021 | 24.96 | 25.08 | 23.84 | 24.24 | 381,751 | -0.76(-3.04%) |
Mar 16, 2021 | 25.08 | 25.22 | 24.64 | 25.00 | 290,326 | +0.60(+2.46%) |
Mar 15, 2021 | 24.56 | 24.92 | 24.28 | 24.40 | 671,171 | -0.68(-2.71%) |
Mar 12, 2021 | 26.00 | 26.12 | 25.08 | 25.08 | 231,675 | +0.44(+1.79%) |
Mar 11, 2021 | 24.84 | 25.28 | 24.56 | 24.64 | 283,370 | +0.08(+0.33%) |
Mar 10, 2021 | 24.80 | 25.16 | 24.48 | 24.56 | 328,918 | -0.48(-1.92%) |
Mar 09, 2021 | 25.20 | 25.20 | 24.64 | 25.04 | 444,600 | -1.88(-6.98%) |
Mar 08, 2021 | 26.60 | 26.96 | 26.36 | 26.92 | 253,309 | +0.20(+0.75%) |
Mar 05, 2021 | 26.36 | 27.52 | 26.32 | 26.72 | 467,025 | +0.32(+1.21%) |
Mar 04, 2021 | 25.20 | 27.00 | 24.56 | 26.40 | 900,221 | +1.56(+6.28%) |
Mar 03, 2021 | 24.88 | 25.44 | 24.28 | 24.84 | 463,814 | +1.00(+4.19%) |
Mar 02, 2021 | 24.48 | 24.60 | 23.52 | 23.84 | 510,958 | -0.36(-1.49%) |
Mar 01, 2021 | 23.56 | 24.36 | 23.32 | 24.20 | 584,468 | -0.04(-0.17%) |
Feb 26, 2021 | 23.68 | 24.96 | 23.64 | 24.24 | 1,176,200 | +1.40(+6.13%) |
Feb 25, 2021 | 22.12 | 22.88 | 21.76 | 22.84 | 613,537 | +0.92(+4.20%) |
Feb 24, 2021 | 22.68 | 22.92 | 21.84 | 21.92 | 311,589 | -0.36(-1.62%) |
Feb 23, 2021 | 22.08 | 23.00 | 22.08 | 22.28 | 349,394 | +0.92(+4.31%) |
Feb 22, 2021 | 22.80 | 22.88 | 21.36 | 21.36 | 487,958 | -1.76(-7.61%) |
Feb 19, 2021 | 22.84 | 23.22 | 22.48 | 23.12 | 487,175 | -0.44(-1.87%) |
Feb 18, 2021 | 23.28 | 23.80 | 23.04 | 23.56 | 390,253 | +0.64(+2.79%) |
Feb 17, 2021 | 23.44 | 23.80 | 22.88 | 22.92 | 366,091 | -0.24(-1.04%) |
Feb 16, 2021 | 23.40 | 23.60 | 22.40 | 23.16 | 465,066 | +0.16(+0.70%) |
Feb 12, 2021 | 23.52 | 23.60 | 22.80 | 23.00 | 676,425 | -0.52(-2.21%) |
Feb 11, 2021 | 23.16 | 23.88 | 23.08 | 23.52 | 352,336 | +0.00(+0.00%) |
Feb 10, 2021 | 22.92 | 23.88 | 22.88 | 23.52 | 444,444 | +0.36(+1.55%) |
Feb 09, 2021 | 22.72 | 23.48 | 22.60 | 23.16 | 344,162 | +0.16(+0.70%) |
Feb 08, 2021 | 22.76 | 23.00 | 22.52 | 23.00 | 465,556 | -0.88(-3.69%) |
Feb 05, 2021 | 24.28 | 24.48 | 23.52 | 23.88 | 432,225 | -1.00(-4.02%) |
Feb 04, 2021 | 25.16 | 25.68 | 24.80 | 24.88 | 1,052,656 | +0.84(+3.49%) |
Feb 03, 2021 | 23.84 | 24.24 | 23.60 | 24.04 | 490,688 | -0.64(-2.59%) |
Feb 02, 2021 | 23.20 | 25.04 | 23.20 | 24.68 | 1,473,449 | +3.36(+15.76%) |