Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.47 | 23.09 | 22.42 | 22.47 | 35,641 | -0.09(-0.39%) |
Apr 29, 2021 | 22.51 | 23.37 | 22.42 | 22.56 | 16,912 | +0.13(+0.57%) |
Apr 28, 2021 | 22.52 | 22.91 | 22.42 | 22.43 | 30,731 | -0.09(-0.39%) |
Apr 27, 2021 | 22.98 | 23.16 | 22.52 | 22.52 | 16,260 | -0.47(-2.04%) |
Apr 26, 2021 | 22.86 | 24.48 | 22.62 | 22.99 | 18,826 | +0.36(+1.60%) |
Apr 23, 2021 | 23.19 | 23.64 | 22.53 | 22.63 | 24,611 | +0.11(+0.48%) |
Apr 22, 2021 | 22.50 | 23.37 | 22.46 | 22.52 | 23,272 | +0.19(+0.83%) |
Apr 21, 2021 | 22.93 | 22.93 | 22.33 | 22.34 | 9,531 | -0.09(-0.39%) |
Apr 20, 2021 | 22.52 | 22.57 | 22.33 | 22.42 | 26,861 | +0.08(+0.35%) |
Apr 19, 2021 | 23.49 | 23.49 | 22.34 | 22.35 | 17,898 | -1.03(-4.40%) |
Apr 16, 2021 | 22.89 | 23.98 | 22.42 | 23.37 | 24,407 | +0.73(+3.24%) |
Apr 15, 2021 | 22.70 | 22.99 | 22.34 | 22.64 | 20,532 | +0.24(+1.05%) |
Apr 14, 2021 | 22.27 | 22.61 | 22.27 | 22.40 | 3,201 | +0.05(+0.22%) |
Apr 13, 2021 | 22.33 | 22.51 | 22.23 | 22.36 | 8,040 | +0.00(+0.00%) |
Apr 12, 2021 | 22.41 | 22.43 | 22.33 | 22.36 | 10,495 | -0.16(-0.70%) |
Apr 09, 2021 | 22.72 | 23.07 | 21.70 | 22.51 | 31,147 | -0.19(-0.82%) |
Apr 08, 2021 | 22.53 | 22.72 | 22.42 | 22.70 | 7,413 | +0.31(+1.40%) |
Apr 07, 2021 | 22.37 | 22.55 | 22.37 | 22.38 | 19,684 | -0.11(-0.48%) |
Apr 06, 2021 | 22.74 | 22.74 | 22.42 | 22.49 | 4,787 | -0.03(-0.13%) |
Apr 05, 2021 | 22.60 | 22.63 | 22.33 | 22.52 | 16,229 | -0.33(-1.46%) |
Apr 01, 2021 | 22.62 | 22.85 | 22.54 | 22.85 | 9,293 | +0.52(+2.32%) |
Mar 31, 2021 | 22.88 | 22.91 | 22.33 | 22.34 | 7,769 | -0.04(-0.18%) |
Mar 30, 2021 | 22.69 | 22.69 | 22.33 | 22.37 | 5,735 | -0.10(-0.44%) |
Mar 29, 2021 | 22.53 | 23.19 | 22.47 | 22.47 | 11,954 | -0.06(-0.26%) |
Mar 26, 2021 | 23.22 | 23.22 | 22.49 | 22.53 | 13,684 | -0.42(-1.83%) |
Mar 25, 2021 | 22.23 | 22.95 | 22.03 | 22.95 | 14,074 | +0.58(+2.58%) |
Mar 24, 2021 | 22.90 | 23.54 | 22.37 | 22.37 | 12,377 | -0.50(-2.18%) |
Mar 23, 2021 | 22.70 | 23.03 | 22.14 | 22.87 | 18,393 | -0.09(-0.38%) |
Mar 22, 2021 | 23.35 | 23.40 | 22.13 | 22.96 | 33,471 | -0.64(-2.70%) |
Mar 19, 2021 | 23.50 | 23.91 | 23.50 | 23.60 | 86,090 | +0.08(+0.33%) |
Mar 18, 2021 | 23.87 | 24.59 | 23.50 | 23.52 | 47,602 | +0.10(+0.42%) |
Mar 17, 2021 | 23.51 | 23.51 | 23.31 | 23.42 | 14,641 | -0.17(-0.71%) |
Mar 16, 2021 | 23.96 | 24.29 | 23.50 | 23.59 | 8,787 | -0.59(-2.43%) |
Mar 15, 2021 | 25.17 | 25.19 | 23.86 | 24.18 | 18,675 | -0.99(-3.93%) |
Mar 12, 2021 | 25.08 | 25.17 | 24.92 | 25.17 | 8,680 | +0.05(+0.20%) |
Mar 11, 2021 | 25.31 | 25.46 | 24.91 | 25.12 | 24,639 | -0.34(-1.35%) |
Mar 10, 2021 | 25.21 | 25.50 | 25.13 | 25.46 | 14,410 | +0.05(+0.19%) |
Mar 09, 2021 | 24.68 | 25.41 | 24.20 | 25.41 | 6,943 | +0.83(+3.39%) |
Mar 08, 2021 | 25.23 | 25.23 | 23.95 | 24.58 | 19,838 | -0.44(-1.76%) |
Mar 05, 2021 | 23.83 | 25.20 | 23.41 | 25.02 | 21,037 | +1.37(+5.80%) |
Mar 04, 2021 | 22.85 | 23.75 | 22.35 | 23.65 | 18,555 | +0.82(+3.60%) |
Mar 03, 2021 | 22.63 | 23.17 | 22.03 | 22.83 | 19,842 | +0.75(+3.42%) |
Mar 02, 2021 | 22.09 | 22.31 | 21.81 | 22.07 | 6,467 | -0.23(-1.03%) |
Mar 01, 2021 | 21.94 | 22.47 | 21.94 | 22.30 | 9,245 | +0.45(+2.04%) |
Feb 26, 2021 | 21.82 | 22.49 | 21.79 | 21.86 | 40,543 | +0.07(+0.31%) |
Feb 25, 2021 | 22.47 | 22.52 | 21.79 | 21.79 | 16,933 | -0.50(-2.24%) |
Feb 24, 2021 | 22.49 | 22.52 | 22.29 | 22.29 | 8,830 | +0.40(+1.83%) |
Feb 23, 2021 | 22.18 | 22.52 | 21.87 | 21.89 | 7,678 | -0.35(-1.59%) |
Feb 22, 2021 | 22.13 | 22.52 | 21.79 | 22.24 | 12,273 | +0.25(+1.16%) |
Feb 19, 2021 | 21.84 | 22.52 | 21.75 | 21.98 | 14,399 | +0.10(+0.45%) |
Feb 18, 2021 | 22.54 | 22.54 | 21.81 | 21.89 | 18,483 | -0.65(-2.87%) |
Feb 17, 2021 | 23.07 | 23.20 | 22.53 | 22.53 | 11,474 | -0.38(-1.67%) |
Feb 16, 2021 | 23.31 | 23.35 | 22.37 | 22.91 | 13,179 | +0.41(+1.83%) |
Feb 12, 2021 | 22.67 | 23.55 | 22.29 | 22.50 | 16,033 | -0.13(-0.56%) |
Feb 11, 2021 | 21.96 | 22.90 | 21.96 | 22.63 | 17,909 | +0.49(+2.21%) |
Feb 10, 2021 | 22.42 | 22.63 | 21.90 | 22.14 | 8,151 | -0.25(-1.14%) |
Feb 09, 2021 | 22.37 | 22.79 | 22.37 | 22.39 | 6,424 | -0.23(-1.04%) |
Feb 08, 2021 | 22.53 | 22.96 | 22.28 | 22.63 | 15,444 | +0.21(+0.92%) |
Feb 05, 2021 | 22.03 | 22.42 | 21.53 | 22.42 | 7,863 | +0.93(+4.33%) |
Feb 04, 2021 | 21.68 | 21.99 | 21.42 | 21.49 | 13,055 | +0.38(+1.81%) |
Feb 03, 2021 | 21.82 | 21.82 | 21.06 | 21.11 | 8,613 | -0.50(-2.31%) |
Feb 02, 2021 | 21.64 | 22.68 | 21.55 | 21.61 | 20,658 | +0.30(+1.42%) |