Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.33 | 25.40 | 25.33 | 25.37 | 763,072 | +0.01(+0.03%) |
Apr 29, 2021 | 25.38 | 25.39 | 25.33 | 25.36 | 660,134 | +0.01(+0.03%) |
Apr 28, 2021 | 25.34 | 25.38 | 25.29 | 25.35 | 2,030,713 | +0.04(+0.17%) |
Apr 27, 2021 | 25.36 | 25.37 | 25.31 | 25.31 | 952,642 | -0.02(-0.07%) |
Apr 26, 2021 | 25.37 | 25.41 | 25.32 | 25.32 | 981,719 | -0.02(-0.07%) |
Apr 23, 2021 | 25.27 | 25.37 | 25.27 | 25.34 | 859,153 | +0.04(+0.17%) |
Apr 22, 2021 | 25.31 | 25.31 | 25.25 | 25.30 | 656,880 | -0.01(-0.03%) |
Apr 21, 2021 | 25.24 | 25.31 | 25.23 | 25.31 | 745,949 | +0.06(+0.24%) |
Apr 20, 2021 | 25.26 | 25.30 | 25.21 | 25.25 | 1,327,242 | -0.06(-0.24%) |
Apr 19, 2021 | 25.29 | 25.31 | 25.26 | 25.31 | 619,382 | +0.01(+0.03%) |
Apr 16, 2021 | 25.35 | 25.35 | 25.29 | 25.30 | 786,076 | -0.04(-0.17%) |
Apr 15, 2021 | 25.29 | 25.34 | 25.25 | 25.34 | 661,914 | +0.14(+0.55%) |
Apr 14, 2021 | 25.23 | 25.28 | 25.19 | 25.20 | 900,986 | +0.01(+0.03%) |
Apr 13, 2021 | 25.18 | 25.22 | 25.14 | 25.19 | 2,454,084 | +0.01(+0.03%) |
Apr 12, 2021 | 25.23 | 25.23 | 25.18 | 25.18 | 506,632 | -0.03(-0.14%) |
Apr 09, 2021 | 25.23 | 25.25 | 25.20 | 25.22 | 591,125 | -0.02(-0.07%) |
Apr 08, 2021 | 25.26 | 25.27 | 25.22 | 25.24 | 724,388 | +0.02(+0.07%) |
Apr 07, 2021 | 25.23 | 25.25 | 25.18 | 25.22 | 945,024 | +0.02(+0.07%) |
Apr 06, 2021 | 25.19 | 25.23 | 25.16 | 25.20 | 1,101,216 | +0.06(+0.24%) |
Apr 05, 2021 | 25.13 | 25.18 | 25.12 | 25.14 | 981,363 | +0.00(+0.00%) |
Apr 01, 2021 | 25.15 | 25.18 | 25.10 | 25.14 | 1,155,994 | +0.05(+0.20%) |
Mar 31, 2021 | 24.98 | 25.10 | 24.98 | 25.09 | 1,183,335 | +0.11(+0.45%) |
Mar 30, 2021 | 24.99 | 25.01 | 24.96 | 24.98 | 2,159,475 | -0.03(-0.10%) |
Mar 29, 2021 | 25.03 | 25.04 | 24.96 | 25.01 | 1,354,546 | -0.03(-0.14%) |
Mar 26, 2021 | 24.98 | 25.04 | 24.91 | 25.04 | 1,093,568 | +0.09(+0.38%) |
Mar 25, 2021 | 24.92 | 24.95 | 24.84 | 24.95 | 1,130,165 | +0.02(+0.07%) |
Mar 24, 2021 | 24.89 | 25.01 | 24.89 | 24.93 | 6,520,155 | +0.06(+0.24%) |
Mar 23, 2021 | 24.84 | 24.94 | 24.80 | 24.87 | 17,412,882 | +0.05(+0.21%) |
Mar 22, 2021 | 24.73 | 24.84 | 24.73 | 24.82 | 324,936 | +0.09(+0.35%) |
Mar 19, 2021 | 24.70 | 24.73 | 24.59 | 24.73 | 554,708 | +0.08(+0.31%) |
Mar 18, 2021 | 24.77 | 24.78 | 24.65 | 24.65 | 285,298 | -0.22(-0.90%) |
Mar 17, 2021 | 24.85 | 24.96 | 24.79 | 24.88 | 359,537 | +0.03(+0.14%) |
Mar 16, 2021 | 24.97 | 24.97 | 24.83 | 24.84 | 490,497 | -0.11(-0.45%) |
Mar 15, 2021 | 24.93 | 24.95 | 24.89 | 24.95 | 397,413 | +0.03(+0.14%) |
Mar 12, 2021 | 25.01 | 25.01 | 24.90 | 24.92 | 394,822 | -0.10(-0.41%) |
Mar 11, 2021 | 25.04 | 25.07 | 24.98 | 25.02 | 398,615 | +0.08(+0.31%) |
Mar 10, 2021 | 24.91 | 24.97 | 24.89 | 24.95 | 667,164 | +0.05(+0.21%) |
Mar 09, 2021 | 24.89 | 24.98 | 24.86 | 24.89 | 896,503 | +0.06(+0.24%) |
Mar 08, 2021 | 25.01 | 25.03 | 24.83 | 24.83 | 549,369 | -0.20(-0.79%) |
Mar 05, 2021 | 25.04 | 25.05 | 24.91 | 25.03 | 1,989,609 | +0.06(+0.24%) |
Mar 04, 2021 | 25.13 | 25.17 | 24.90 | 24.97 | 361,879 | -0.12(-0.48%) |
Mar 03, 2021 | 25.19 | 25.19 | 25.07 | 25.09 | 369,539 | -0.09(-0.37%) |
Mar 02, 2021 | 25.23 | 25.24 | 25.17 | 25.19 | 431,224 | -0.06(-0.24%) |
Mar 01, 2021 | 25.12 | 25.27 | 25.11 | 25.25 | 1,767,461 | +0.23(+0.92%) |
Feb 26, 2021 | 25.07 | 25.13 | 24.97 | 25.01 | 800,868 | +0.01(+0.03%) |
Feb 25, 2021 | 25.19 | 25.26 | 24.97 | 25.01 | 751,747 | -0.28(-1.12%) |
Feb 24, 2021 | 25.25 | 25.31 | 25.21 | 25.29 | 1,581,668 | +0.03(+0.10%) |
Feb 23, 2021 | 25.23 | 25.30 | 25.15 | 25.26 | 921,939 | +0.03(+0.14%) |
Feb 22, 2021 | 25.30 | 25.31 | 25.23 | 25.23 | 1,010,818 | -0.08(-0.30%) |
Feb 19, 2021 | 25.35 | 25.35 | 25.28 | 25.31 | 454,749 | +0.01(+0.03%) |
Feb 18, 2021 | 25.31 | 25.32 | 25.25 | 25.30 | 1,094,215 | -0.03(-0.10%) |
Feb 17, 2021 | 25.32 | 25.33 | 25.28 | 25.32 | 1,163,737 | +0.01(+0.03%) |
Feb 16, 2021 | 25.37 | 25.38 | 25.29 | 25.31 | 1,004,211 | -0.06(-0.24%) |
Feb 12, 2021 | 25.34 | 25.40 | 25.31 | 25.37 | 488,542 | +0.03(+0.10%) |
Feb 11, 2021 | 25.34 | 25.37 | 25.32 | 25.35 | 640,314 | +0.03(+0.10%) |
Feb 10, 2021 | 25.31 | 25.38 | 25.26 | 25.32 | 1,808,682 | +0.02(+0.07%) |
Feb 09, 2021 | 25.31 | 25.33 | 25.29 | 25.31 | 477,236 | -0.05(-0.20%) |
Feb 08, 2021 | 25.32 | 25.36 | 25.29 | 25.36 | 676,165 | +0.08(+0.30%) |
Feb 05, 2021 | 25.33 | 25.34 | 25.25 | 25.28 | 1,083,259 | +0.04(+0.17%) |
Feb 04, 2021 | 25.24 | 25.26 | 25.19 | 25.24 | 505,248 | +0.07(+0.27%) |
Feb 03, 2021 | 25.19 | 25.22 | 25.16 | 25.17 | 447,395 | +0.00(+0.00%) |
Feb 02, 2021 | 25.14 | 25.17 | 25.09 | 25.17 | 725,566 | +0.09(+0.37%) |