Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.87 | 23.99 | 23.39 | 23.70 | 8,500 | -0.21(-0.88%) |
Apr 29, 2021 | 23.68 | 24.00 | 23.61 | 23.91 | 13,077 | -0.13(-0.54%) |
Apr 28, 2021 | 23.80 | 24.10 | 23.07 | 24.04 | 6,535 | +0.20(+0.84%) |
Apr 27, 2021 | 23.57 | 24.21 | 23.37 | 23.84 | 5,255 | +0.14(+0.59%) |
Apr 26, 2021 | 23.73 | 24.03 | 23.59 | 23.70 | 18,589 | -0.85(-3.46%) |
Apr 23, 2021 | 24.12 | 24.70 | 23.75 | 24.55 | 14,100 | +0.14(+0.57%) |
Apr 22, 2021 | 24.43 | 24.90 | 23.73 | 24.41 | 7,152 | -0.38(-1.53%) |
Apr 21, 2021 | 24.00 | 24.85 | 22.97 | 24.79 | 153,886 | +0.80(+3.33%) |
Apr 20, 2021 | 24.67 | 25.00 | 23.83 | 23.99 | 69,699 | +0.10(+0.42%) |
Apr 19, 2021 | 24.05 | 24.40 | 23.62 | 23.89 | 24,077 | +0.22(+0.93%) |
Apr 16, 2021 | 23.20 | 24.00 | 23.20 | 23.67 | 11,500 | -0.47(-1.95%) |
Apr 15, 2021 | 24.93 | 24.98 | 23.84 | 24.14 | 8,082 | +0.46(+1.94%) |
Apr 14, 2021 | 24.13 | 24.13 | 23.11 | 23.68 | 22,207 | -0.42(-1.74%) |
Apr 13, 2021 | 22.95 | 24.13 | 22.89 | 24.10 | 30,085 | +1.28(+5.61%) |
Apr 12, 2021 | 23.78 | 23.78 | 22.82 | 22.82 | 47,506 | -1.18(-4.92%) |
Apr 09, 2021 | 24.21 | 24.55 | 23.26 | 24.00 | 52,000 | -0.60(-2.44%) |
Apr 08, 2021 | 24.03 | 25.00 | 23.85 | 24.60 | 14,156 | +0.36(+1.49%) |
Apr 07, 2021 | 23.93 | 24.35 | 23.67 | 24.24 | 26,007 | +0.10(+0.44%) |
Apr 06, 2021 | 24.02 | 24.38 | 23.61 | 24.14 | 20,227 | +0.20(+0.81%) |
Apr 05, 2021 | 23.83 | 24.11 | 23.72 | 23.94 | 8,648 | +0.65(+2.79%) |
Apr 01, 2021 | 23.86 | 23.86 | 23.00 | 23.29 | 9,400 | -0.66(-2.76%) |
Mar 31, 2021 | 22.72 | 24.31 | 22.72 | 23.95 | 1,804 | +0.64(+2.75%) |
Mar 30, 2021 | 22.91 | 23.37 | 22.56 | 23.31 | 15,609 | +0.28(+1.22%) |
Mar 29, 2021 | 23.60 | 23.77 | 23.03 | 23.03 | 6,354 | -1.15(-4.76%) |
Mar 26, 2021 | 21.78 | 24.20 | 21.78 | 24.18 | 39,300 | +2.31(+10.56%) |
Mar 25, 2021 | 21.60 | 22.53 | 21.50 | 21.87 | 7,521 | -0.08(-0.36%) |
Mar 24, 2021 | 22.77 | 22.77 | 21.52 | 21.95 | 22,521 | -0.52(-2.31%) |
Mar 23, 2021 | 23.39 | 23.39 | 22.42 | 22.47 | 19,587 | -0.33(-1.45%) |
Mar 22, 2021 | 22.91 | 23.05 | 22.50 | 22.80 | 6,766 | -0.16(-0.70%) |
Mar 19, 2021 | 22.52 | 23.89 | 22.48 | 22.96 | 9,800 | +0.25(+1.10%) |
Mar 18, 2021 | 23.19 | 23.44 | 22.65 | 22.71 | 17,280 | -1.03(-4.34%) |
Mar 17, 2021 | 23.68 | 24.99 | 23.42 | 23.74 | 27,753 | -0.29(-1.21%) |
Mar 16, 2021 | 24.00 | 24.19 | 22.88 | 24.03 | 26,881 | -0.05(-0.21%) |
Mar 15, 2021 | 24.20 | 24.33 | 23.20 | 24.08 | 24,517 | -0.11(-0.45%) |
Mar 12, 2021 | 25.12 | 25.12 | 23.95 | 24.19 | 24,700 | -1.23(-4.84%) |
Mar 11, 2021 | 24.04 | 25.74 | 24.01 | 25.42 | 135,458 | +1.30(+5.39%) |
Mar 10, 2021 | 23.96 | 24.55 | 23.59 | 24.12 | 57,911 | +0.17(+0.71%) |
Mar 09, 2021 | 23.07 | 24.80 | 23.07 | 23.95 | 69,621 | +1.05(+4.59%) |
Mar 08, 2021 | 24.36 | 24.36 | 22.29 | 22.90 | 30,859 | -1.07(-4.46%) |
Mar 05, 2021 | 24.13 | 24.55 | 22.28 | 23.97 | 51,600 | -0.13(-0.54%) |
Mar 04, 2021 | 24.90 | 25.23 | 23.78 | 24.10 | 68,302 | -0.71(-2.86%) |
Mar 03, 2021 | 24.95 | 25.40 | 24.37 | 24.81 | 97,460 | +0.05(+0.20%) |
Mar 02, 2021 | 25.20 | 25.26 | 24.31 | 24.76 | 104,380 | +1.16(+4.92%) |
Mar 01, 2021 | 24.16 | 24.65 | 23.25 | 23.60 | 103,537 | +0.31(+1.33%) |
Feb 26, 2021 | 23.04 | 23.52 | 22.31 | 23.29 | 27,000 | +0.28(+1.22%) |
Feb 25, 2021 | 23.33 | 23.87 | 22.87 | 23.01 | 20,548 | -0.83(-3.48%) |
Feb 24, 2021 | 22.92 | 24.49 | 22.92 | 23.84 | 29,209 | +0.98(+4.29%) |
Feb 23, 2021 | 22.82 | 23.36 | 22.25 | 22.86 | 38,666 | -0.91(-3.83%) |
Feb 22, 2021 | 24.26 | 24.33 | 23.68 | 23.77 | 9,392 | -0.66(-2.70%) |
Feb 19, 2021 | 24.27 | 25.80 | 24.20 | 24.43 | 23,700 | +0.08(+0.33%) |
Feb 18, 2021 | 24.83 | 24.96 | 24.21 | 24.35 | 25,838 | -0.91(-3.60%) |
Feb 17, 2021 | 25.26 | 25.41 | 24.52 | 25.26 | 17,936 | -0.32(-1.25%) |
Feb 16, 2021 | 25.65 | 25.70 | 25.18 | 25.58 | 19,460 | +0.43(+1.71%) |
Feb 12, 2021 | 25.40 | 26.48 | 24.90 | 25.15 | 47,900 | -0.12(-0.47%) |
Feb 11, 2021 | 26.01 | 26.01 | 25.01 | 25.27 | 44,228 | -0.62(-2.39%) |
Feb 10, 2021 | 26.81 | 26.81 | 25.57 | 25.89 | 70,038 | +0.09(+0.35%) |
Feb 09, 2021 | 25.58 | 26.83 | 25.49 | 25.80 | 80,347 | +0.54(+2.14%) |
Feb 08, 2021 | 25.34 | 26.07 | 24.95 | 25.26 | 102,705 | +0.31(+1.24%) |
Feb 05, 2021 | 24.27 | 26.66 | 24.00 | 24.95 | 430,800 | +1.15(+4.83%) |
Feb 04, 2021 | 23.70 | 24.47 | 23.37 | 23.80 | 31,847 | -0.06(-0.25%) |
Feb 03, 2021 | 24.47 | 24.83 | 23.65 | 23.86 | 26,635 | -0.92(-3.71%) |
Feb 02, 2021 | 24.75 | 25.92 | 24.58 | 24.78 | 14,651 | +0.02(+0.08%) |