Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.22 | 23.43 | 22.70 | 22.85 | 179,444 | -0.69(-2.91%) |
Apr 29, 2021 | 23.96 | 24.26 | 23.46 | 23.54 | 140,959 | -0.24(-1.00%) |
Apr 28, 2021 | 23.61 | 23.89 | 23.39 | 23.78 | 54,744 | +0.10(+0.40%) |
Apr 27, 2021 | 23.77 | 23.82 | 23.38 | 23.68 | 86,680 | -0.09(-0.36%) |
Apr 26, 2021 | 23.81 | 24.07 | 23.52 | 23.77 | 87,299 | +0.07(+0.28%) |
Apr 23, 2021 | 23.31 | 24.02 | 22.95 | 23.70 | 118,265 | +0.58(+2.51%) |
Apr 22, 2021 | 23.39 | 23.48 | 23.04 | 23.12 | 126,095 | -0.20(-0.86%) |
Apr 21, 2021 | 22.53 | 23.37 | 21.83 | 23.32 | 75,095 | +0.78(+3.47%) |
Apr 20, 2021 | 23.53 | 23.53 | 22.17 | 22.54 | 196,292 | -1.21(-5.10%) |
Apr 19, 2021 | 24.10 | 24.35 | 23.26 | 23.75 | 116,849 | -0.33(-1.38%) |
Apr 16, 2021 | 24.06 | 24.30 | 23.74 | 24.08 | 86,289 | +0.24(+0.99%) |
Apr 15, 2021 | 24.26 | 24.26 | 23.53 | 23.84 | 79,826 | -0.10(-0.44%) |
Apr 14, 2021 | 23.66 | 24.36 | 23.66 | 23.95 | 94,654 | +0.18(+0.76%) |
Apr 13, 2021 | 24.58 | 24.58 | 23.62 | 23.77 | 104,877 | -0.89(-3.62%) |
Apr 12, 2021 | 24.99 | 24.99 | 24.33 | 24.66 | 160,972 | +0.15(+0.62%) |
Apr 09, 2021 | 24.35 | 24.61 | 24.20 | 24.51 | 116,738 | +0.16(+0.66%) |
Apr 08, 2021 | 24.51 | 24.78 | 23.95 | 24.35 | 172,458 | +0.03(+0.12%) |
Apr 07, 2021 | 24.95 | 24.95 | 24.04 | 24.32 | 144,982 | -0.23(-0.93%) |
Apr 06, 2021 | 24.49 | 24.90 | 24.36 | 24.54 | 103,553 | +0.00(+0.00%) |
Apr 05, 2021 | 24.77 | 25.23 | 24.18 | 24.54 | 117,959 | +0.04(+0.16%) |
Apr 01, 2021 | 23.86 | 24.51 | 23.86 | 24.51 | 147,819 | +0.93(+3.95%) |
Mar 31, 2021 | 23.39 | 24.02 | 23.29 | 23.58 | 260,566 | +0.21(+0.89%) |
Mar 30, 2021 | 22.97 | 23.63 | 22.82 | 23.37 | 126,870 | +0.22(+0.94%) |
Mar 29, 2021 | 23.87 | 24.68 | 23.02 | 23.15 | 235,255 | -0.84(-3.52%) |
Mar 26, 2021 | 23.66 | 24.35 | 23.32 | 23.99 | 221,676 | +0.40(+1.69%) |
Mar 25, 2021 | 22.66 | 23.72 | 22.25 | 23.60 | 153,202 | +0.52(+2.26%) |
Mar 24, 2021 | 24.57 | 25.01 | 23.04 | 23.07 | 218,473 | -1.17(-4.82%) |
Mar 23, 2021 | 25.48 | 25.62 | 23.96 | 24.24 | 189,059 | -1.63(-6.31%) |
Mar 22, 2021 | 26.36 | 26.65 | 25.54 | 25.87 | 119,634 | -0.29(-1.12%) |
Mar 19, 2021 | 25.67 | 26.34 | 25.07 | 26.17 | 457,892 | +0.21(+0.80%) |
Mar 18, 2021 | 26.47 | 27.34 | 25.85 | 25.96 | 165,845 | -0.47(-1.76%) |
Mar 17, 2021 | 25.29 | 26.71 | 24.95 | 26.42 | 197,714 | +0.95(+3.73%) |
Mar 16, 2021 | 26.71 | 26.71 | 25.33 | 25.47 | 160,798 | -1.31(-4.89%) |
Mar 15, 2021 | 27.24 | 27.81 | 26.54 | 26.78 | 271,779 | -0.65(-2.35%) |
Mar 12, 2021 | 27.52 | 28.08 | 26.03 | 27.43 | 412,588 | -1.05(-3.70%) |
Mar 11, 2021 | 28.49 | 28.83 | 27.76 | 28.48 | 298,864 | +0.07(+0.23%) |
Mar 10, 2021 | 28.01 | 28.85 | 27.59 | 28.42 | 274,290 | +0.92(+3.35%) |
Mar 09, 2021 | 27.63 | 28.13 | 27.23 | 27.50 | 191,825 | +0.13(+0.49%) |
Mar 08, 2021 | 26.97 | 27.89 | 26.77 | 27.36 | 257,248 | +0.63(+2.34%) |
Mar 05, 2021 | 27.19 | 27.37 | 24.91 | 26.74 | 300,590 | +0.06(+0.21%) |
Mar 04, 2021 | 27.19 | 27.52 | 26.02 | 26.68 | 352,543 | -0.77(-2.80%) |
Mar 03, 2021 | 26.57 | 27.99 | 26.03 | 27.45 | 349,257 | +1.06(+4.03%) |
Mar 02, 2021 | 27.17 | 27.33 | 26.39 | 26.39 | 154,989 | -0.75(-2.76%) |
Mar 01, 2021 | 26.20 | 27.70 | 26.15 | 27.14 | 259,803 | +1.62(+6.36%) |
Feb 26, 2021 | 26.27 | 26.53 | 25.15 | 25.51 | 334,832 | -0.64(-2.43%) |
Feb 25, 2021 | 27.52 | 27.70 | 25.75 | 26.15 | 237,358 | -1.40(-5.07%) |
Feb 24, 2021 | 27.60 | 28.28 | 27.26 | 27.54 | 179,423 | -0.09(-0.34%) |
Feb 23, 2021 | 26.58 | 27.74 | 25.84 | 27.64 | 389,902 | -0.20(-0.72%) |
Feb 22, 2021 | 27.11 | 28.12 | 26.95 | 27.84 | 334,122 | +0.77(+2.84%) |
Feb 19, 2021 | 26.79 | 27.27 | 26.66 | 27.07 | 163,096 | +0.50(+1.89%) |
Feb 18, 2021 | 26.82 | 27.00 | 26.28 | 26.57 | 210,631 | -0.26(-0.96%) |
Feb 17, 2021 | 26.30 | 27.15 | 26.25 | 26.82 | 181,771 | +0.09(+0.36%) |
Feb 16, 2021 | 26.48 | 27.27 | 26.21 | 26.73 | 314,606 | +0.06(+0.21%) |
Feb 12, 2021 | 26.16 | 27.09 | 26.04 | 26.67 | 212,299 | +0.27(+1.01%) |
Feb 11, 2021 | 25.55 | 26.48 | 25.20 | 26.40 | 550,613 | +1.23(+4.90%) |
Feb 10, 2021 | 24.72 | 25.36 | 23.40 | 25.17 | 417,378 | +0.82(+3.35%) |
Feb 09, 2021 | 23.94 | 25.00 | 23.49 | 24.35 | 478,056 | +1.15(+4.95%) |
Feb 08, 2021 | 22.78 | 23.47 | 22.78 | 23.21 | 149,880 | +0.77(+3.43%) |
Feb 05, 2021 | 22.88 | 22.92 | 22.02 | 22.44 | 139,812 | +0.28(+1.29%) |
Feb 04, 2021 | 22.00 | 23.04 | 21.99 | 22.15 | 317,470 | +0.62(+2.86%) |
Feb 03, 2021 | 21.34 | 21.69 | 20.99 | 21.54 | 124,462 | +0.34(+1.61%) |
Feb 02, 2021 | 21.36 | 21.51 | 20.70 | 21.19 | 186,257 | +0.10(+0.50%) |