Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.55 | 24.58 | 24.54 | 24.56 | 82,828 | +0.01(+0.04%) |
May 27, 2021 | 24.55 | 24.56 | 24.53 | 24.55 | 129,514 | +0.00(+0.02%) |
May 26, 2021 | 24.54 | 24.56 | 24.54 | 24.55 | 117,457 | -0.01(-0.06%) |
May 25, 2021 | 24.55 | 24.58 | 24.53 | 24.56 | 179,028 | +0.02(+0.08%) |
May 24, 2021 | 24.54 | 24.54 | 24.53 | 24.54 | 112,857 | +0.01(+0.06%) |
May 21, 2021 | 24.54 | 24.54 | 24.52 | 24.53 | 131,563 | -0.00(-0.02%) |
May 20, 2021 | 24.49 | 24.54 | 24.49 | 24.53 | 140,120 | +0.03(+0.11%) |
May 19, 2021 | 24.52 | 24.52 | 24.49 | 24.50 | 133,084 | -0.01(-0.04%) |
May 18, 2021 | 24.49 | 24.52 | 24.49 | 24.51 | 164,773 | +0.01(+0.04%) |
May 17, 2021 | 24.52 | 24.54 | 24.49 | 24.50 | 104,619 | -0.03(-0.11%) |
May 14, 2021 | 24.52 | 24.53 | 24.50 | 24.53 | 137,422 | +0.03(+0.11%) |
May 13, 2021 | 24.49 | 24.52 | 24.49 | 24.50 | 169,427 | +0.01(+0.04%) |
May 12, 2021 | 24.50 | 24.50 | 24.48 | 24.49 | 115,305 | -0.02(-0.08%) |
May 11, 2021 | 24.53 | 24.53 | 24.50 | 24.51 | 162,018 | -0.02(-0.08%) |
May 10, 2021 | 24.52 | 24.54 | 24.51 | 24.53 | 141,740 | -0.01(-0.04%) |
May 07, 2021 | 24.54 | 24.55 | 24.50 | 24.54 | 134,325 | +0.05(+0.19%) |
May 06, 2021 | 24.50 | 24.54 | 24.49 | 24.49 | 140,647 | -0.01(-0.04%) |
May 05, 2021 | 24.50 | 24.54 | 24.49 | 24.50 | 84,701 | +0.01(+0.04%) |
May 04, 2021 | 24.48 | 24.49 | 24.48 | 24.49 | 98,696 | +0.01(+0.04%) |
May 03, 2021 | 24.51 | 24.53 | 24.47 | 24.49 | 177,727 | -0.00(-0.01%) |
Apr 30, 2021 | 24.47 | 24.49 | 24.47 | 24.49 | 91,000 | +0.01(+0.06%) |
Apr 29, 2021 | 24.47 | 24.48 | 24.45 | 24.47 | 326,830 | +0.00(+0.00%) |
Apr 28, 2021 | 24.45 | 24.47 | 24.44 | 24.47 | 134,444 | +0.02(+0.08%) |
Apr 27, 2021 | 24.49 | 24.49 | 24.45 | 24.46 | 173,366 | -0.01(-0.04%) |
Apr 26, 2021 | 24.48 | 24.49 | 24.45 | 24.47 | 133,862 | +0.00(+0.00%) |
Apr 23, 2021 | 24.44 | 24.48 | 24.44 | 24.47 | 222,806 | +0.01(+0.04%) |
Apr 22, 2021 | 24.45 | 24.47 | 24.43 | 24.46 | 231,338 | +0.00(+0.00%) |
Apr 21, 2021 | 24.45 | 24.47 | 24.43 | 24.46 | 97,121 | +0.01(+0.04%) |
Apr 20, 2021 | 24.41 | 24.46 | 24.41 | 24.45 | 395,672 | +0.01(+0.04%) |
Apr 19, 2021 | 24.43 | 24.44 | 24.41 | 24.44 | 115,498 | +0.00(+0.00%) |
Apr 16, 2021 | 24.46 | 24.47 | 24.42 | 24.44 | 178,115 | -0.02(-0.09%) |
Apr 15, 2021 | 24.46 | 24.47 | 24.41 | 24.46 | 209,722 | +0.00(+0.02%) |
Apr 14, 2021 | 24.45 | 24.46 | 24.41 | 24.46 | 217,023 | +0.01(+0.04%) |
Apr 13, 2021 | 24.43 | 24.46 | 24.39 | 24.45 | 137,741 | +0.02(+0.08%) |
Apr 12, 2021 | 24.45 | 24.45 | 24.40 | 24.43 | 128,492 | -0.01(-0.04%) |
Apr 09, 2021 | 24.42 | 24.45 | 24.41 | 24.44 | 155,230 | +0.00(+0.00%) |
Apr 08, 2021 | 24.43 | 24.45 | 24.41 | 24.44 | 259,844 | +0.02(+0.08%) |
Apr 07, 2021 | 24.38 | 24.44 | 24.38 | 24.42 | 132,417 | +0.01(+0.04%) |
Apr 06, 2021 | 24.38 | 24.42 | 24.38 | 24.41 | 164,030 | +0.04(+0.15%) |
Apr 05, 2021 | 24.36 | 24.39 | 24.34 | 24.37 | 132,767 | -0.03(-0.11%) |
Apr 01, 2021 | 24.40 | 24.42 | 24.36 | 24.40 | 150,264 | -0.01(-0.03%) |
Mar 31, 2021 | 24.40 | 24.42 | 24.38 | 24.41 | 201,640 | +0.00(+0.00%) |
Mar 30, 2021 | 24.38 | 24.41 | 24.36 | 24.41 | 334,568 | +0.03(+0.11%) |
Mar 29, 2021 | 24.35 | 24.40 | 24.35 | 24.38 | 104,222 | -0.01(-0.04%) |
Mar 26, 2021 | 24.39 | 24.39 | 24.36 | 24.39 | 135,259 | +0.01(+0.04%) |
Mar 25, 2021 | 24.37 | 24.39 | 24.37 | 24.38 | 139,050 | +0.00(+0.00%) |
Mar 24, 2021 | 24.36 | 24.40 | 24.35 | 24.38 | 230,100 | +0.01(+0.04%) |
Mar 23, 2021 | 24.38 | 24.39 | 24.35 | 24.37 | 120,997 | +0.01(+0.04%) |
Mar 22, 2021 | 24.32 | 24.38 | 24.31 | 24.36 | 125,827 | +0.01(+0.04%) |
Mar 19, 2021 | 24.32 | 24.38 | 24.30 | 24.35 | 376,694 | -0.01(-0.04%) |
Mar 18, 2021 | 24.38 | 24.38 | 24.34 | 24.36 | 137,250 | -0.05(-0.19%) |
Mar 17, 2021 | 24.33 | 24.42 | 24.32 | 24.41 | 218,467 | +0.05(+0.21%) |
Mar 16, 2021 | 24.34 | 24.37 | 24.34 | 24.36 | 143,013 | +0.00(+0.02%) |
Mar 15, 2021 | 24.32 | 24.37 | 24.32 | 24.35 | 222,856 | +0.02(+0.08%) |
Mar 12, 2021 | 24.34 | 24.35 | 24.31 | 24.33 | 319,174 | -0.03(-0.11%) |
Mar 11, 2021 | 24.36 | 24.39 | 24.36 | 24.36 | 220,908 | +0.01(+0.04%) |
Mar 10, 2021 | 24.33 | 24.37 | 24.32 | 24.35 | 142,497 | +0.03(+0.11%) |
Mar 09, 2021 | 24.28 | 24.33 | 24.27 | 24.32 | 740,917 | +0.00(+0.00%) |
Mar 08, 2021 | 24.40 | 24.40 | 24.30 | 24.32 | 140,462 | -0.06(-0.27%) |
Mar 05, 2021 | 24.42 | 24.42 | 24.36 | 24.39 | 170,615 | -0.02(-0.08%) |
Mar 04, 2021 | 24.45 | 24.46 | 24.40 | 24.41 | 162,849 | -0.02(-0.08%) |
Mar 03, 2021 | 24.45 | 24.48 | 24.43 | 24.43 | 179,663 | -0.05(-0.19%) |
Mar 02, 2021 | 24.45 | 24.48 | 24.45 | 24.47 | 173,653 | +0.00(+0.00%) |