Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.48 | 26.11 | 25.48 | 26.10 | 67,922 | +0.58(+2.28%) |
Apr 29, 2021 | 25.47 | 25.91 | 25.34 | 25.52 | 49,060 | +0.32(+1.29%) |
Apr 28, 2021 | 25.34 | 25.43 | 25.20 | 25.20 | 46,968 | -0.28(-1.08%) |
Apr 27, 2021 | 19.84 | 25.57 | 19.84 | 25.47 | 51,570 | +0.25(+0.98%) |
Apr 26, 2021 | 24.92 | 25.27 | 24.71 | 25.22 | 58,454 | +0.32(+1.30%) |
Apr 23, 2021 | 24.65 | 25.38 | 24.52 | 24.90 | 60,469 | +0.67(+2.75%) |
Apr 22, 2021 | 24.66 | 24.84 | 24.23 | 24.23 | 30,677 | -0.28(-1.13%) |
Apr 21, 2021 | 24.19 | 24.61 | 24.01 | 24.51 | 21,893 | +0.36(+1.50%) |
Apr 20, 2021 | 24.42 | 25.50 | 23.99 | 24.15 | 43,157 | -0.33(-1.36%) |
Apr 19, 2021 | 24.60 | 24.78 | 24.13 | 24.48 | 32,641 | -0.20(-0.81%) |
Apr 16, 2021 | 24.67 | 24.92 | 24.43 | 24.68 | 43,042 | +0.12(+0.50%) |
Apr 15, 2021 | 24.53 | 24.58 | 23.96 | 24.56 | 24,156 | +0.06(+0.23%) |
Apr 14, 2021 | 24.12 | 24.61 | 24.12 | 24.50 | 40,490 | +0.39(+1.62%) |
Apr 13, 2021 | 24.45 | 24.48 | 23.81 | 24.11 | 33,371 | -0.28(-1.13%) |
Apr 12, 2021 | 24.29 | 24.59 | 24.24 | 24.39 | 27,759 | +0.20(+0.83%) |
Apr 09, 2021 | 24.10 | 24.44 | 24.03 | 24.19 | 31,599 | +0.07(+0.28%) |
Apr 08, 2021 | 23.80 | 24.20 | 23.63 | 24.12 | 40,535 | +0.24(+1.00%) |
Apr 07, 2021 | 23.72 | 23.92 | 23.69 | 23.88 | 55,341 | +0.20(+0.84%) |
Apr 06, 2021 | 23.62 | 24.03 | 23.55 | 23.68 | 39,165 | -0.04(-0.16%) |
Apr 05, 2021 | 23.58 | 23.99 | 22.98 | 23.72 | 89,937 | +0.43(+1.84%) |
Apr 01, 2021 | 23.08 | 23.80 | 23.07 | 23.29 | 52,070 | +0.10(+0.41%) |
Mar 31, 2021 | 23.59 | 23.59 | 23.11 | 23.19 | 63,971 | -0.26(-1.10%) |
Mar 30, 2021 | 23.63 | 23.99 | 23.38 | 23.45 | 32,565 | +0.10(+0.45%) |
Mar 29, 2021 | 23.67 | 23.92 | 23.35 | 23.35 | 58,355 | -0.66(-2.74%) |
Mar 26, 2021 | 23.58 | 24.00 | 23.39 | 24.00 | 33,908 | +0.68(+2.90%) |
Mar 25, 2021 | 23.33 | 23.36 | 22.25 | 23.33 | 55,141 | +0.81(+3.60%) |
Mar 24, 2021 | 22.62 | 23.65 | 22.52 | 22.52 | 49,728 | +0.16(+0.72%) |
Mar 23, 2021 | 23.25 | 23.56 | 22.28 | 22.36 | 37,345 | -0.97(-4.17%) |
Mar 22, 2021 | 24.28 | 24.28 | 23.25 | 23.33 | 54,521 | -1.27(-5.15%) |
Mar 19, 2021 | 23.15 | 24.71 | 22.86 | 24.59 | 230,643 | +1.36(+5.86%) |
Mar 18, 2021 | 22.76 | 23.48 | 22.68 | 23.23 | 42,367 | +0.69(+3.04%) |
Mar 17, 2021 | 23.00 | 23.47 | 22.33 | 22.55 | 36,691 | -0.42(-1.82%) |
Mar 16, 2021 | 23.39 | 23.59 | 22.63 | 22.97 | 30,239 | -0.60(-2.55%) |
Mar 15, 2021 | 23.92 | 23.92 | 23.18 | 23.57 | 41,779 | -0.41(-1.71%) |
Mar 12, 2021 | 24.30 | 24.53 | 23.82 | 23.98 | 58,894 | -0.17(-0.71%) |
Mar 11, 2021 | 23.79 | 24.25 | 23.58 | 24.15 | 57,809 | +0.40(+1.68%) |
Mar 10, 2021 | 23.81 | 23.89 | 23.44 | 23.75 | 90,872 | -0.24(-0.99%) |
Mar 09, 2021 | 24.34 | 24.34 | 23.65 | 23.99 | 71,895 | -0.41(-1.68%) |
Mar 08, 2021 | 23.77 | 24.60 | 23.39 | 24.39 | 53,864 | +0.69(+2.89%) |
Mar 05, 2021 | 22.99 | 23.81 | 22.99 | 23.71 | 53,540 | +1.26(+5.60%) |
Mar 04, 2021 | 23.51 | 23.81 | 22.26 | 22.45 | 82,254 | -0.90(-3.87%) |
Mar 03, 2021 | 23.13 | 23.94 | 22.85 | 23.36 | 110,879 | +0.73(+3.24%) |
Mar 02, 2021 | 22.69 | 23.20 | 22.62 | 22.62 | 18,018 | -0.10(-0.42%) |
Mar 01, 2021 | 22.44 | 22.93 | 22.12 | 22.72 | 38,030 | +0.68(+3.07%) |
Feb 26, 2021 | 21.83 | 22.38 | 21.52 | 22.04 | 57,319 | +0.10(+0.48%) |
Feb 25, 2021 | 22.47 | 22.96 | 21.58 | 21.94 | 55,980 | -0.58(-2.58%) |
Feb 24, 2021 | 21.82 | 22.71 | 21.82 | 22.52 | 39,345 | +0.90(+4.19%) |
Feb 23, 2021 | 22.15 | 22.29 | 21.22 | 21.61 | 45,371 | -0.17(-0.79%) |
Feb 22, 2021 | 21.10 | 22.38 | 21.10 | 21.78 | 46,881 | +0.53(+2.51%) |
Feb 19, 2021 | 20.93 | 21.48 | 20.90 | 21.25 | 29,499 | +0.43(+2.06%) |
Feb 18, 2021 | 21.14 | 21.43 | 20.62 | 20.82 | 27,516 | -0.32(-1.53%) |
Feb 17, 2021 | 21.51 | 21.51 | 21.04 | 21.15 | 22,643 | -0.08(-0.36%) |
Feb 16, 2021 | 21.43 | 21.49 | 21.00 | 21.22 | 21,120 | -0.13(-0.62%) |
Feb 12, 2021 | 21.88 | 22.02 | 21.07 | 21.36 | 28,446 | -0.40(-1.83%) |
Feb 11, 2021 | 21.95 | 22.33 | 21.51 | 21.75 | 80,059 | -0.03(-0.13%) |
Feb 10, 2021 | 21.89 | 22.53 | 21.74 | 21.78 | 65,477 | +0.00(+0.00%) |
Feb 09, 2021 | 21.59 | 21.78 | 21.27 | 21.78 | 21,239 | +0.02(+0.09%) |
Feb 08, 2021 | 21.28 | 21.88 | 20.68 | 21.76 | 41,962 | +0.48(+2.27%) |
Feb 05, 2021 | 21.64 | 21.64 | 20.49 | 21.28 | 36,769 | +0.40(+1.91%) |
Feb 04, 2021 | 20.46 | 20.88 | 20.15 | 20.88 | 19,498 | +0.38(+1.85%) |
Feb 03, 2021 | 20.35 | 20.79 | 19.94 | 20.50 | 39,326 | +0.05(+0.23%) |
Feb 02, 2021 | 20.32 | 20.58 | 20.12 | 20.45 | 32,874 | +0.44(+2.18%) |