Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.95 | 24.12 | 23.72 | 23.93 | 37,200 | -0.91(-3.66%) |
Apr 29, 2021 | 24.89 | 24.89 | 24.41 | 24.84 | 25,722 | -0.32(-1.28%) |
Apr 28, 2021 | 24.94 | 25.38 | 24.75 | 25.16 | 27,739 | -0.01(-0.03%) |
Apr 27, 2021 | 25.23 | 25.24 | 25.03 | 25.17 | 33,576 | -0.23(-0.91%) |
Apr 26, 2021 | 25.41 | 25.61 | 25.32 | 25.40 | 36,388 | +0.12(+0.47%) |
Apr 23, 2021 | 25.12 | 25.34 | 25.07 | 25.28 | 39,500 | +0.58(+2.35%) |
Apr 22, 2021 | 24.67 | 25.10 | 24.46 | 24.70 | 136,737 | +1.01(+4.26%) |
Apr 21, 2021 | 23.36 | 23.86 | 23.21 | 23.69 | 20,567 | +0.32(+1.37%) |
Apr 20, 2021 | 23.47 | 23.66 | 23.07 | 23.37 | 30,809 | -0.63(-2.62%) |
Apr 19, 2021 | 24.18 | 24.28 | 23.73 | 24.00 | 47,745 | -0.55(-2.24%) |
Apr 16, 2021 | 24.30 | 24.75 | 24.20 | 24.55 | 118,400 | +0.82(+3.46%) |
Apr 15, 2021 | 23.60 | 23.80 | 23.43 | 23.73 | 93,682 | -0.15(-0.63%) |
Apr 14, 2021 | 23.87 | 24.25 | 23.81 | 23.88 | 134,013 | +0.22(+0.93%) |
Apr 13, 2021 | 22.80 | 23.87 | 22.80 | 23.66 | 152,837 | +0.98(+4.32%) |
Apr 12, 2021 | 22.65 | 22.76 | 22.49 | 22.68 | 135,571 | +0.40(+1.80%) |
Apr 09, 2021 | 22.20 | 22.33 | 22.02 | 22.28 | 102,600 | -0.46(-2.02%) |
Apr 08, 2021 | 22.66 | 22.88 | 22.52 | 22.74 | 126,673 | +0.22(+0.98%) |
Apr 07, 2021 | 22.23 | 22.70 | 22.18 | 22.52 | 114,338 | +0.08(+0.36%) |
Apr 06, 2021 | 22.61 | 22.61 | 22.38 | 22.44 | 128,340 | -0.75(-3.23%) |
Apr 05, 2021 | 23.13 | 23.28 | 23.02 | 23.19 | 59,217 | -0.21(-0.90%) |
Apr 01, 2021 | 23.75 | 23.80 | 23.14 | 23.40 | 172,300 | -0.26(-1.10%) |
Mar 31, 2021 | 23.44 | 23.80 | 23.44 | 23.66 | 67,714 | +0.54(+2.34%) |
Mar 30, 2021 | 23.18 | 23.18 | 22.82 | 23.12 | 48,687 | -0.21(-0.90%) |
Mar 29, 2021 | 23.18 | 23.43 | 23.04 | 23.33 | 107,029 | -0.03(-0.13%) |
Mar 26, 2021 | 22.66 | 23.39 | 22.57 | 23.36 | 139,200 | +1.16(+5.23%) |
Mar 25, 2021 | 21.88 | 22.29 | 21.64 | 22.20 | 116,431 | +0.18(+0.82%) |
Mar 24, 2021 | 22.32 | 22.67 | 22.00 | 22.02 | 93,884 | -0.08(-0.36%) |
Mar 23, 2021 | 22.64 | 22.66 | 21.93 | 22.10 | 173,495 | -1.36(-5.78%) |
Mar 22, 2021 | 23.68 | 23.77 | 23.36 | 23.46 | 100,764 | -0.44(-1.85%) |
Mar 19, 2021 | 23.73 | 24.08 | 23.59 | 23.90 | 108,104 | +0.33(+1.42%) |
Mar 18, 2021 | 24.53 | 24.58 | 23.48 | 23.56 | 215,543 | -1.53(-6.09%) |
Mar 17, 2021 | 24.79 | 25.31 | 24.33 | 25.09 | 151,116 | -1.06(-4.07%) |
Mar 16, 2021 | 26.04 | 26.26 | 25.95 | 26.16 | 94,027 | -0.22(-0.82%) |
Mar 15, 2021 | 26.06 | 26.37 | 25.79 | 26.37 | 154,116 | +0.71(+2.76%) |
Mar 12, 2021 | 24.97 | 25.66 | 24.97 | 25.66 | 115,007 | +0.53(+2.12%) |
Mar 11, 2021 | 24.47 | 25.16 | 24.43 | 25.13 | 182,441 | +1.03(+4.29%) |
Mar 10, 2021 | 24.00 | 24.15 | 23.76 | 24.10 | 135,030 | +0.02(+0.08%) |
Mar 09, 2021 | 24.06 | 24.27 | 23.91 | 24.08 | 137,601 | +1.26(+5.53%) |
Mar 08, 2021 | 22.97 | 23.06 | 22.54 | 22.82 | 164,196 | -0.38(-1.66%) |
Mar 05, 2021 | 23.24 | 23.42 | 22.74 | 23.20 | 233,872 | +1.30(+5.94%) |
Mar 04, 2021 | 23.17 | 23.66 | 21.77 | 21.90 | 302,893 | -1.01(-4.43%) |
Mar 03, 2021 | 23.09 | 23.26 | 22.82 | 22.91 | 96,075 | -0.19(-0.81%) |
Mar 02, 2021 | 23.12 | 23.26 | 22.86 | 23.10 | 109,306 | +0.58(+2.58%) |
Mar 01, 2021 | 22.47 | 22.79 | 22.41 | 22.52 | 126,623 | +1.08(+5.06%) |
Feb 26, 2021 | 22.09 | 22.09 | 21.44 | 21.44 | 165,050 | -0.60(-2.73%) |
Feb 25, 2021 | 22.94 | 23.23 | 22.02 | 22.04 | 210,570 | -0.92(-3.99%) |
Feb 24, 2021 | 22.56 | 23.15 | 22.56 | 22.95 | 96,420 | +0.17(+0.74%) |
Feb 23, 2021 | 22.53 | 23.02 | 21.72 | 22.79 | 277,098 | -0.17(-0.73%) |
Feb 22, 2021 | 22.91 | 23.33 | 22.84 | 22.95 | 175,065 | -0.42(-1.81%) |
Feb 19, 2021 | 23.14 | 23.54 | 23.11 | 23.38 | 91,660 | +0.65(+2.86%) |
Feb 18, 2021 | 23.02 | 23.02 | 22.53 | 22.73 | 104,876 | -0.96(-4.03%) |
Feb 17, 2021 | 23.22 | 23.68 | 22.93 | 23.68 | 188,869 | -0.23(-0.95%) |
Feb 16, 2021 | 23.93 | 24.23 | 23.88 | 23.91 | 110,170 | +0.79(+3.41%) |
Feb 12, 2021 | 22.25 | 23.31 | 22.25 | 23.12 | 142,921 | +0.33(+1.43%) |
Feb 11, 2021 | 22.95 | 23.06 | 22.64 | 22.80 | 85,906 | -0.02(-0.09%) |
Feb 10, 2021 | 23.24 | 23.27 | 22.56 | 22.82 | 179,606 | -0.32(-1.36%) |
Feb 09, 2021 | 23.02 | 23.20 | 22.87 | 23.13 | 85,102 | +0.16(+0.69%) |
Feb 08, 2021 | 22.89 | 23.16 | 22.86 | 22.97 | 176,611 | +0.55(+2.46%) |
Feb 05, 2021 | 22.03 | 22.42 | 21.97 | 22.42 | 145,865 | +0.84(+3.88%) |
Feb 04, 2021 | 21.57 | 21.58 | 21.11 | 21.58 | 92,182 | +0.42(+2.00%) |
Feb 03, 2021 | 21.18 | 21.22 | 20.97 | 21.16 | 88,870 | +0.30(+1.44%) |
Feb 02, 2021 | 21.59 | 21.65 | 20.86 | 20.86 | 139,496 | +0.20(+0.98%) |