Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.05 | 24.22 | 23.99 | 24.05 | 39,957 | +0.34(+1.43%) |
May 27, 2021 | 23.78 | 23.78 | 23.46 | 23.71 | 36,905 | +0.26(+1.11%) |
May 26, 2021 | 23.06 | 23.55 | 23.06 | 23.45 | 29,759 | +0.62(+2.71%) |
May 25, 2021 | 22.85 | 22.95 | 22.71 | 22.83 | 21,819 | -0.09(-0.39%) |
May 24, 2021 | 23.04 | 23.04 | 22.80 | 22.92 | 23,041 | -0.07(-0.30%) |
May 21, 2021 | 22.97 | 23.11 | 22.83 | 22.99 | 43,019 | +0.58(+2.58%) |
May 20, 2021 | 22.22 | 22.41 | 22.00 | 22.41 | 45,691 | +0.66(+3.03%) |
May 19, 2021 | 21.11 | 21.75 | 21.06 | 21.75 | 36,492 | +0.30(+1.40%) |
May 18, 2021 | 21.15 | 21.69 | 21.08 | 21.45 | 33,973 | +0.61(+2.93%) |
May 17, 2021 | 20.85 | 20.85 | 20.62 | 20.84 | 23,067 | -0.15(-0.71%) |
May 14, 2021 | 20.70 | 21.03 | 20.65 | 20.99 | 34,034 | +0.86(+4.25%) |
May 13, 2021 | 20.28 | 20.59 | 20.00 | 20.14 | 35,414 | -0.11(-0.54%) |
May 12, 2021 | 20.68 | 20.78 | 20.25 | 20.25 | 26,332 | -0.86(-4.07%) |
May 11, 2021 | 20.22 | 21.27 | 20.06 | 21.10 | 66,411 | -0.02(-0.09%) |
May 10, 2021 | 22.10 | 22.10 | 21.12 | 21.12 | 31,525 | -1.10(-4.96%) |
May 07, 2021 | 21.92 | 22.39 | 21.92 | 22.23 | 39,027 | +0.77(+3.60%) |
May 06, 2021 | 21.44 | 21.64 | 21.09 | 21.45 | 119,415 | -1.05(-4.66%) |
May 05, 2021 | 22.68 | 22.81 | 22.28 | 22.50 | 46,245 | -0.40(-1.74%) |
May 04, 2021 | 23.18 | 23.32 | 22.63 | 22.90 | 74,882 | -1.89(-7.61%) |
May 03, 2021 | 25.30 | 25.31 | 24.78 | 24.79 | 38,018 | -0.51(-2.01%) |
Apr 30, 2021 | 25.44 | 25.58 | 25.14 | 25.29 | 27,159 | -0.47(-1.81%) |
Apr 29, 2021 | 26.14 | 26.14 | 25.49 | 25.76 | 20,916 | -0.21(-0.81%) |
Apr 28, 2021 | 25.84 | 26.04 | 25.60 | 25.97 | 28,974 | -0.12(-0.47%) |
Apr 27, 2021 | 26.36 | 26.36 | 26.04 | 26.09 | 28,699 | +0.00(+0.00%) |
Apr 26, 2021 | 25.98 | 26.10 | 25.66 | 26.09 | 34,134 | +0.45(+1.76%) |
Apr 23, 2021 | 25.07 | 25.66 | 24.96 | 25.64 | 42,192 | +0.71(+2.85%) |
Apr 22, 2021 | 25.34 | 25.50 | 24.82 | 24.93 | 95,702 | +0.32(+1.29%) |
Apr 21, 2021 | 23.78 | 24.62 | 23.57 | 24.62 | 56,456 | +0.45(+1.87%) |
Apr 20, 2021 | 24.47 | 24.66 | 23.95 | 24.16 | 65,822 | -0.64(-2.59%) |
Apr 19, 2021 | 25.38 | 25.38 | 24.66 | 24.81 | 67,359 | -0.95(-3.68%) |
Apr 16, 2021 | 25.41 | 25.75 | 25.33 | 25.75 | 34,575 | +0.48(+1.89%) |
Apr 15, 2021 | 25.85 | 25.94 | 25.02 | 25.28 | 113,468 | -0.57(-2.20%) |
Apr 14, 2021 | 26.15 | 26.27 | 25.82 | 25.84 | 33,944 | -0.09(-0.35%) |
Apr 13, 2021 | 25.83 | 25.93 | 25.62 | 25.93 | 24,792 | +0.23(+0.89%) |
Apr 12, 2021 | 26.19 | 26.27 | 25.55 | 25.70 | 50,345 | -0.94(-3.52%) |
Apr 09, 2021 | 26.73 | 26.77 | 26.55 | 26.64 | 34,074 | -0.04(-0.17%) |
Apr 08, 2021 | 26.67 | 26.95 | 26.58 | 26.69 | 39,836 | +0.16(+0.61%) |
Apr 07, 2021 | 27.19 | 27.19 | 26.39 | 26.52 | 57,471 | -0.77(-2.84%) |
Apr 06, 2021 | 27.39 | 27.45 | 27.19 | 27.30 | 39,800 | -0.27(-0.98%) |
Apr 05, 2021 | 27.94 | 27.94 | 27.36 | 27.57 | 72,968 | +0.33(+1.20%) |
Apr 01, 2021 | 27.61 | 27.61 | 27.10 | 27.24 | 70,654 | +0.23(+0.85%) |
Mar 31, 2021 | 26.71 | 27.10 | 26.66 | 27.01 | 58,298 | +1.43(+5.58%) |
Mar 30, 2021 | 24.99 | 25.84 | 24.79 | 25.58 | 108,215 | +0.79(+3.18%) |
Mar 29, 2021 | 25.43 | 25.43 | 24.69 | 24.80 | 51,940 | -0.38(-1.51%) |
Mar 26, 2021 | 25.06 | 25.17 | 24.75 | 25.17 | 63,138 | +0.43(+1.73%) |
Mar 25, 2021 | 24.03 | 24.78 | 23.91 | 24.75 | 54,764 | +0.03(+0.12%) |
Mar 24, 2021 | 25.54 | 25.54 | 24.64 | 24.72 | 67,737 | -0.87(-3.38%) |
Mar 23, 2021 | 26.36 | 26.43 | 25.49 | 25.58 | 52,968 | -1.05(-3.93%) |
Mar 22, 2021 | 26.54 | 26.80 | 26.34 | 26.63 | 76,302 | +0.48(+1.85%) |
Mar 19, 2021 | 25.52 | 26.23 | 25.29 | 26.14 | 57,826 | +0.39(+1.52%) |
Mar 18, 2021 | 26.37 | 26.44 | 25.63 | 25.75 | 90,236 | -0.88(-3.30%) |
Mar 17, 2021 | 25.99 | 26.67 | 25.75 | 26.63 | 168,679 | -0.61(-2.23%) |
Mar 16, 2021 | 27.74 | 27.83 | 27.07 | 27.24 | 223,922 | -1.09(-3.84%) |
Mar 15, 2021 | 28.81 | 28.81 | 27.94 | 28.33 | 234,964 | -0.44(-1.53%) |
Mar 12, 2021 | 28.46 | 28.77 | 27.81 | 28.77 | 85,186 | -0.72(-2.45%) |
Mar 11, 2021 | 28.36 | 29.50 | 27.94 | 29.49 | 143,901 | +1.96(+7.13%) |