Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.84 | 24.87 | 24.68 | 24.77 | 657,981 | +0.01(+0.04%) |
May 27, 2021 | 24.67 | 24.91 | 24.50 | 24.77 | 1,149,190 | +0.28(+1.14%) |
May 26, 2021 | 24.49 | 24.70 | 24.33 | 24.49 | 1,188,275 | -0.01(-0.04%) |
May 25, 2021 | 24.93 | 25.00 | 24.46 | 24.50 | 1,100,836 | -0.34(-1.37%) |
May 24, 2021 | 24.46 | 25.04 | 24.46 | 24.84 | 975,647 | +0.30(+1.21%) |
May 21, 2021 | 24.68 | 24.80 | 24.52 | 24.54 | 2,557,635 | -0.13(-0.51%) |
May 20, 2021 | 24.28 | 24.77 | 24.18 | 24.67 | 758,243 | +0.35(+1.44%) |
May 19, 2021 | 24.08 | 24.33 | 23.81 | 24.32 | 1,641,817 | +0.00(+0.00%) |
May 18, 2021 | 24.22 | 24.49 | 24.13 | 24.32 | 671,236 | +0.04(+0.18%) |
May 17, 2021 | 24.29 | 24.51 | 24.18 | 24.27 | 870,379 | -0.12(-0.48%) |
May 14, 2021 | 24.42 | 24.53 | 24.27 | 24.39 | 836,683 | +0.04(+0.18%) |
May 13, 2021 | 23.97 | 24.66 | 23.91 | 24.34 | 993,497 | +0.35(+1.46%) |
May 12, 2021 | 24.27 | 24.42 | 23.94 | 23.99 | 1,015,969 | -0.31(-1.29%) |
May 11, 2021 | 24.77 | 24.78 | 24.12 | 24.31 | 747,661 | -0.59(-2.38%) |
May 10, 2021 | 25.32 | 25.51 | 24.88 | 24.90 | 778,494 | -0.25(-1.00%) |
May 07, 2021 | 24.87 | 25.21 | 24.71 | 25.15 | 762,648 | +0.19(+0.76%) |
May 06, 2021 | 24.51 | 24.98 | 24.48 | 24.96 | 891,273 | +0.48(+1.98%) |
May 05, 2021 | 24.81 | 25.43 | 24.39 | 24.48 | 1,033,256 | -1.14(-4.45%) |
May 04, 2021 | 25.40 | 25.74 | 25.31 | 25.62 | 791,005 | +0.22(+0.85%) |
May 03, 2021 | 25.35 | 25.62 | 25.02 | 25.40 | 926,586 | +0.23(+0.93%) |
Apr 30, 2021 | 25.13 | 25.71 | 24.86 | 25.17 | 1,378,402 | -0.09(-0.36%) |
Apr 29, 2021 | 25.35 | 25.96 | 25.18 | 25.26 | 903,505 | +0.01(+0.04%) |
Apr 28, 2021 | 25.21 | 25.54 | 25.21 | 25.25 | 836,316 | +0.05(+0.21%) |
Apr 27, 2021 | 25.39 | 25.51 | 25.16 | 25.20 | 651,678 | -0.17(-0.67%) |
Apr 26, 2021 | 25.29 | 25.75 | 25.26 | 25.37 | 855,128 | +0.28(+1.11%) |
Apr 23, 2021 | 24.97 | 25.22 | 24.90 | 25.09 | 706,078 | +0.15(+0.61%) |
Apr 22, 2021 | 25.31 | 25.39 | 24.93 | 24.94 | 701,080 | -0.36(-1.42%) |
Apr 21, 2021 | 25.22 | 25.47 | 24.99 | 25.30 | 675,454 | +0.18(+0.71%) |
Apr 20, 2021 | 24.86 | 25.21 | 24.86 | 25.12 | 763,160 | +0.17(+0.68%) |
Apr 19, 2021 | 24.87 | 24.96 | 24.64 | 24.95 | 588,416 | +0.13(+0.54%) |
Apr 16, 2021 | 24.63 | 24.92 | 24.57 | 24.81 | 424,449 | +0.31(+1.25%) |
Apr 15, 2021 | 24.52 | 24.63 | 24.26 | 24.51 | 648,967 | +0.12(+0.48%) |
Apr 14, 2021 | 24.31 | 24.68 | 24.31 | 24.39 | 889,588 | +0.05(+0.22%) |
Apr 13, 2021 | 24.40 | 24.41 | 24.16 | 24.33 | 687,139 | -0.09(-0.37%) |
Apr 12, 2021 | 24.25 | 24.44 | 24.12 | 24.42 | 452,815 | +0.14(+0.59%) |
Apr 09, 2021 | 24.39 | 24.51 | 24.18 | 24.28 | 532,511 | -0.11(-0.44%) |
Apr 08, 2021 | 24.30 | 24.53 | 24.08 | 24.39 | 522,159 | +0.12(+0.48%) |
Apr 07, 2021 | 24.29 | 24.44 | 24.12 | 24.27 | 735,665 | +0.01(+0.04%) |
Apr 06, 2021 | 24.05 | 24.38 | 24.05 | 24.26 | 1,287,470 | +0.14(+0.60%) |
Apr 05, 2021 | 24.61 | 24.74 | 23.89 | 24.12 | 508,809 | -0.33(-1.36%) |
Apr 01, 2021 | 23.66 | 24.47 | 23.66 | 24.45 | 790,523 | +0.82(+3.46%) |
Mar 31, 2021 | 23.84 | 24.07 | 23.58 | 23.63 | 1,320,925 | -0.23(-0.98%) |
Mar 30, 2021 | 23.98 | 24.17 | 23.82 | 23.87 | 943,473 | -0.17(-0.69%) |
Mar 29, 2021 | 24.19 | 24.60 | 23.89 | 24.03 | 1,086,608 | -0.20(-0.84%) |
Mar 26, 2021 | 23.96 | 24.24 | 23.70 | 24.24 | 1,535,158 | +0.36(+1.49%) |
Mar 25, 2021 | 23.41 | 24.15 | 23.13 | 23.88 | 1,716,044 | +0.37(+1.59%) |
Mar 24, 2021 | 23.72 | 24.06 | 23.49 | 23.51 | 648,183 | -0.07(-0.30%) |
Mar 23, 2021 | 23.65 | 23.91 | 23.39 | 23.58 | 730,658 | -0.24(-1.01%) |
Mar 22, 2021 | 23.99 | 24.13 | 23.54 | 23.82 | 599,486 | -0.36(-1.51%) |
Mar 19, 2021 | 24.84 | 24.99 | 24.16 | 24.19 | 1,326,381 | -0.62(-2.51%) |
Mar 18, 2021 | 24.82 | 25.16 | 24.70 | 24.81 | 708,522 | -0.12(-0.46%) |
Mar 17, 2021 | 24.98 | 24.99 | 24.71 | 24.92 | 654,627 | -0.01(-0.04%) |
Mar 16, 2021 | 25.00 | 25.14 | 24.72 | 24.93 | 1,153,133 | -0.12(-0.46%) |
Mar 15, 2021 | 24.59 | 25.21 | 23.95 | 25.05 | 2,768,781 | +1.05(+4.37%) |
Mar 12, 2021 | 23.70 | 24.03 | 23.57 | 24.00 | 1,014,847 | +0.35(+1.46%) |
Mar 11, 2021 | 23.78 | 24.11 | 23.55 | 23.65 | 930,493 | -0.12(-0.52%) |
Mar 10, 2021 | 24.08 | 24.11 | 23.39 | 23.78 | 1,300,212 | -0.26(-1.07%) |
Mar 09, 2021 | 24.39 | 24.53 | 24.00 | 24.03 | 913,228 | -0.23(-0.95%) |
Mar 08, 2021 | 23.37 | 24.49 | 23.23 | 24.27 | 982,823 | +1.00(+4.32%) |
Mar 05, 2021 | 23.42 | 23.55 | 22.79 | 23.26 | 730,100 | +0.06(+0.27%) |
Mar 04, 2021 | 23.11 | 23.69 | 23.00 | 23.20 | 1,073,451 | +0.18(+0.77%) |
Mar 03, 2021 | 23.00 | 23.28 | 22.90 | 23.02 | 648,731 | +0.04(+0.15%) |
Mar 02, 2021 | 23.03 | 23.22 | 22.62 | 22.99 | 1,002,430 | -0.12(-0.50%) |