Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.57 | 23.68 | 23.56 | 23.65 | 61,960 | +0.06(+0.27%) |
May 27, 2021 | 23.58 | 23.63 | 23.52 | 23.59 | 72,324 | +0.04(+0.15%) |
May 26, 2021 | 23.50 | 23.59 | 23.50 | 23.55 | 60,327 | +0.01(+0.04%) |
May 25, 2021 | 23.62 | 23.65 | 23.50 | 23.54 | 49,788 | +0.05(+0.23%) |
May 24, 2021 | 23.57 | 23.70 | 23.48 | 23.49 | 53,020 | -0.12(-0.50%) |
May 21, 2021 | 23.54 | 23.63 | 23.52 | 23.61 | 47,889 | +0.09(+0.39%) |
May 20, 2021 | 23.48 | 23.61 | 23.45 | 23.52 | 65,360 | +0.06(+0.27%) |
May 19, 2021 | 23.27 | 23.46 | 23.27 | 23.45 | 70,048 | +0.16(+0.67%) |
May 18, 2021 | 23.31 | 23.43 | 23.27 | 23.30 | 64,307 | -0.01(-0.04%) |
May 17, 2021 | 23.21 | 23.36 | 23.21 | 23.31 | 49,882 | -0.01(-0.04%) |
May 14, 2021 | 23.21 | 23.34 | 23.20 | 23.31 | 67,557 | +0.05(+0.24%) |
May 13, 2021 | 23.31 | 23.41 | 23.05 | 23.26 | 107,423 | -0.06(-0.26%) |
May 12, 2021 | 23.57 | 23.61 | 23.21 | 23.32 | 151,009 | -0.28(-1.20%) |
May 11, 2021 | 23.54 | 23.62 | 23.45 | 23.60 | 52,494 | -0.01(-0.04%) |
May 10, 2021 | 23.59 | 23.67 | 23.59 | 23.61 | 95,610 | -0.05(-0.19%) |
May 07, 2021 | 23.67 | 23.67 | 23.59 | 23.66 | 62,317 | +0.05(+0.23%) |
May 06, 2021 | 23.63 | 23.67 | 23.60 | 23.60 | 60,498 | -0.05(-0.23%) |
May 05, 2021 | 23.67 | 23.70 | 23.62 | 23.66 | 49,293 | +0.01(+0.04%) |
May 04, 2021 | 23.59 | 23.70 | 23.59 | 23.65 | 87,476 | -0.05(-0.19%) |
May 03, 2021 | 23.67 | 23.76 | 23.63 | 23.70 | 88,147 | +0.03(+0.12%) |
Apr 30, 2021 | 23.49 | 23.67 | 23.49 | 23.67 | 49,873 | +0.12(+0.50%) |
Apr 29, 2021 | 23.43 | 23.58 | 23.38 | 23.55 | 57,296 | +0.09(+0.39%) |
Apr 28, 2021 | 23.51 | 23.53 | 23.36 | 23.46 | 171,025 | -0.15(-0.62%) |
Apr 27, 2021 | 23.52 | 23.61 | 23.49 | 23.60 | 55,162 | +0.05(+0.19%) |
Apr 26, 2021 | 23.56 | 23.56 | 23.50 | 23.56 | 41,980 | +0.02(+0.08%) |
Apr 23, 2021 | 23.45 | 23.58 | 23.44 | 23.54 | 25,156 | +0.06(+0.25%) |
Apr 22, 2021 | 23.48 | 23.53 | 23.43 | 23.48 | 44,767 | +0.03(+0.14%) |
Apr 21, 2021 | 23.44 | 23.56 | 23.43 | 23.45 | 47,990 | -0.04(-0.15%) |
Apr 20, 2021 | 23.44 | 23.59 | 23.44 | 23.49 | 78,035 | +0.00(+0.00%) |
Apr 19, 2021 | 23.50 | 23.58 | 23.49 | 23.49 | 41,490 | -0.09(-0.39%) |
Apr 16, 2021 | 23.57 | 23.66 | 23.49 | 23.58 | 59,430 | -0.02(-0.08%) |
Apr 15, 2021 | 23.45 | 23.62 | 23.40 | 23.59 | 45,737 | +0.16(+0.70%) |
Apr 14, 2021 | 23.41 | 23.44 | 23.39 | 23.43 | 44,319 | +0.05(+0.20%) |
Apr 13, 2021 | 23.32 | 23.52 | 23.32 | 23.38 | 69,843 | +0.03(+0.12%) |
Apr 12, 2021 | 23.33 | 23.42 | 23.27 | 23.36 | 81,279 | -0.01(-0.04%) |
Apr 09, 2021 | 23.42 | 23.47 | 23.35 | 23.37 | 50,435 | -0.02(-0.08%) |
Apr 08, 2021 | 23.26 | 23.61 | 23.26 | 23.38 | 119,787 | +0.12(+0.51%) |
Apr 07, 2021 | 23.22 | 23.31 | 23.20 | 23.27 | 43,355 | +0.06(+0.27%) |
Apr 06, 2021 | 23.14 | 23.26 | 23.14 | 23.20 | 44,579 | +0.05(+0.20%) |
Apr 05, 2021 | 23.15 | 23.24 | 23.15 | 23.16 | 59,380 | -0.05(-0.20%) |
Apr 01, 2021 | 23.14 | 23.23 | 23.06 | 23.20 | 93,052 | +0.13(+0.55%) |
Mar 31, 2021 | 23.02 | 23.08 | 22.95 | 23.07 | 66,781 | +0.07(+0.32%) |
Mar 30, 2021 | 22.93 | 23.05 | 22.93 | 23.00 | 60,570 | +0.07(+0.32%) |
Mar 29, 2021 | 23.04 | 23.15 | 22.87 | 22.93 | 96,933 | -0.12(-0.51%) |
Mar 26, 2021 | 22.96 | 23.11 | 22.86 | 23.05 | 91,950 | +0.07(+0.32%) |
Mar 25, 2021 | 22.94 | 22.97 | 22.86 | 22.97 | 37,039 | +0.09(+0.40%) |
Mar 24, 2021 | 22.86 | 22.97 | 22.86 | 22.88 | 81,858 | +0.03(+0.12%) |
Mar 23, 2021 | 22.89 | 22.99 | 22.79 | 22.86 | 42,501 | -0.08(-0.36%) |
Mar 22, 2021 | 22.77 | 22.94 | 22.77 | 22.94 | 108,484 | +0.11(+0.48%) |
Mar 19, 2021 | 22.94 | 23.01 | 22.79 | 22.83 | 76,203 | -0.11(-0.47%) |
Mar 18, 2021 | 22.99 | 23.06 | 22.92 | 22.94 | 91,302 | -0.18(-0.79%) |
Mar 17, 2021 | 23.09 | 23.19 | 23.06 | 23.12 | 41,372 | -0.09(-0.39%) |
Mar 16, 2021 | 23.23 | 23.27 | 23.17 | 23.21 | 79,677 | -0.05(-0.20%) |
Mar 15, 2021 | 23.33 | 23.33 | 23.23 | 23.26 | 97,141 | -0.06(-0.27%) |
Mar 12, 2021 | 23.42 | 23.48 | 23.24 | 23.32 | 101,421 | -0.04(-0.19%) |
Mar 11, 2021 | 23.33 | 23.50 | 23.26 | 23.36 | 105,080 | +0.17(+0.74%) |
Mar 10, 2021 | 23.03 | 23.28 | 22.97 | 23.19 | 65,124 | +0.14(+0.63%) |
Mar 09, 2021 | 22.95 | 23.15 | 22.93 | 23.05 | 46,941 | +0.13(+0.55%) |
Mar 08, 2021 | 23.03 | 23.07 | 22.84 | 22.92 | 89,438 | -0.13(-0.55%) |
Mar 05, 2021 | 22.89 | 23.05 | 22.83 | 23.05 | 84,336 | +0.14(+0.63%) |
Mar 04, 2021 | 22.91 | 22.98 | 22.78 | 22.90 | 87,699 | +0.02(+0.08%) |
Mar 03, 2021 | 22.87 | 23.00 | 22.79 | 22.88 | 76,729 | -0.08(-0.36%) |
Mar 02, 2021 | 22.79 | 22.99 | 22.78 | 22.96 | 56,991 | +0.14(+0.64%) |