Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.52 | 24.55 | 24.50 | 24.50 | 5,278 | -0.00(-0.02%) |
May 27, 2021 | 24.54 | 24.58 | 24.50 | 24.50 | 11,181 | -0.00(-0.02%) |
May 26, 2021 | 24.51 | 24.51 | 24.51 | 24.51 | 630 | +0.03(+0.12%) |
May 25, 2021 | 24.50 | 24.53 | 24.48 | 24.48 | 6,481 | +0.05(+0.19%) |
May 21, 2021 | 24.44 | 24.44 | 24.44 | 2 | +0.01(+0.04%) | |
May 20, 2021 | 24.42 | 24.43 | 24.42 | 24.43 | 368 | +0.04(+0.17%) |
May 19, 2021 | 24.42 | 24.45 | 24.38 | 24.38 | 10,724 | -0.03(-0.13%) |
May 18, 2021 | 24.44 | 24.45 | 24.41 | 24.42 | 1,955 | -0.02(-0.08%) |
May 17, 2021 | 24.46 | 24.46 | 24.42 | 24.44 | 2,723 | -0.01(-0.06%) |
May 14, 2021 | 24.44 | 24.46 | 24.44 | 24.45 | 2,278 | +0.02(+0.08%) |
May 13, 2021 | 24.42 | 24.45 | 24.42 | 24.43 | 6,316 | +0.00(+0.02%) |
May 12, 2021 | 24.42 | 24.44 | 24.42 | 24.43 | 2,447 | -0.02(-0.08%) |
May 11, 2021 | 24.46 | 24.46 | 24.42 | 24.44 | 3,933 | -0.01(-0.05%) |
May 10, 2021 | 24.44 | 24.50 | 24.43 | 24.46 | 2,065 | -0.01(-0.03%) |
May 07, 2021 | 24.50 | 24.52 | 24.46 | 24.46 | 997 | +0.04(+0.15%) |
May 05, 2021 | 24.43 | 24.43 | 24.43 | 10 | +0.03(+0.13%) | |
May 04, 2021 | 24.41 | 24.45 | 24.39 | 24.39 | 6,090 | +0.01(+0.06%) |
May 03, 2021 | 24.44 | 24.44 | 24.36 | 24.38 | 6,983 | -0.01(-0.04%) |
Apr 30, 2021 | 24.39 | 24.44 | 24.39 | 24.39 | 1,703 | -0.07(-0.27%) |
Apr 29, 2021 | 24.45 | 24.45 | 24.45 | 24.45 | 215 | -0.01(-0.04%) |
Apr 28, 2021 | 24.50 | 24.57 | 24.43 | 24.46 | 15,143 | +0.00(+0.02%) |
Apr 27, 2021 | 24.51 | 24.55 | 24.46 | 24.46 | 4,375 | -0.05(-0.21%) |
Apr 26, 2021 | 24.54 | 24.54 | 24.48 | 24.51 | 5,121 | +0.02(+0.08%) |
Apr 23, 2021 | 24.52 | 24.60 | 24.45 | 24.49 | 11,287 | +0.05(+0.19%) |
Apr 21, 2021 | 24.44 | 24.44 | 24.44 | 0 | -0.02(-0.08%) | |
Apr 20, 2021 | 24.46 | 24.46 | 24.46 | 1,068 | +0.00(+0.00%) | |
Apr 19, 2021 | 24.46 | 24.46 | 24.46 | 0 | +0.03(+0.11%) | |
Apr 16, 2021 | 24.44 | 24.44 | 24.44 | 0 | -0.01(-0.04%) | |
Apr 15, 2021 | 24.48 | 24.50 | 24.43 | 24.45 | 873 | +0.11(+0.44%) |
Apr 14, 2021 | 24.33 | 24.38 | 24.33 | 24.34 | 1,309 | +0.03(+0.13%) |
Apr 13, 2021 | 24.32 | 24.32 | 24.23 | 24.31 | 7,509 | +0.02(+0.08%) |
Apr 12, 2021 | 24.27 | 24.32 | 24.27 | 24.29 | 2,466 | +0.02(+0.08%) |
Apr 09, 2021 | 24.30 | 24.31 | 24.27 | 24.27 | 2,664 | +0.01(+0.06%) |
Apr 08, 2021 | 24.25 | 24.29 | 24.25 | 24.25 | 2,888 | +0.07(+0.29%) |
Apr 07, 2021 | 24.20 | 24.21 | 24.15 | 24.18 | 2,727 | +0.00(+0.00%) |
Apr 06, 2021 | 24.18 | 24.18 | 24.18 | 98 | +0.00(+0.00%) | |
Apr 05, 2021 | 24.11 | 24.21 | 24.11 | 24.18 | 9,076 | +0.03(+0.14%) |
Apr 01, 2021 | 24.15 | 24.18 | 24.15 | 24.15 | 639 | +0.06(+0.26%) |
Mar 31, 2021 | 24.14 | 24.14 | 24.09 | 24.09 | 859 | -0.00(-0.00%) |
Mar 30, 2021 | 24.14 | 24.14 | 24.07 | 24.09 | 4,430 | +0.01(+0.04%) |
Mar 29, 2021 | 24.04 | 24.13 | 24.04 | 24.08 | 572 | -0.00(-0.02%) |
Mar 26, 2021 | 24.11 | 24.11 | 24.07 | 24.09 | 4,903 | +0.00(+0.00%) |
Mar 25, 2021 | 24.09 | 24.13 | 24.05 | 24.09 | 1,919 | +0.01(+0.04%) |
Mar 24, 2021 | 24.06 | 24.12 | 24.06 | 24.08 | 929 | +0.02(+0.08%) |
Mar 23, 2021 | 24.03 | 24.06 | 24.03 | 24.06 | 911 | +0.02(+0.10%) |
Mar 22, 2021 | 24.05 | 24.05 | 24.03 | 24.03 | 1,372 | +0.04(+0.17%) |
Mar 19, 2021 | 23.99 | 23.99 | 23.99 | 23.99 | 213 | -0.15(-0.62%) |
Mar 18, 2021 | 24.14 | 24.14 | 24.14 | 130 | +0.00(+0.00%) | |
Mar 17, 2021 | 24.11 | 24.16 | 24.11 | 24.14 | 2,184 | -0.01(-0.04%) |
Mar 16, 2021 | 24.15 | 24.15 | 24.15 | 10 | +0.00(+0.00%) | |
Mar 15, 2021 | 24.15 | 24.15 | 24.15 | 1,343 | +0.00(+0.00%) | |
Mar 12, 2021 | 24.15 | 24.15 | 24.15 | 0 | +0.00(+0.00%) | |
Mar 11, 2021 | 24.15 | 24.15 | 24.15 | 22 | +0.00(+0.00%) | |
Mar 10, 2021 | 24.18 | 24.19 | 24.15 | 24.15 | 1,552 | +0.09(+0.37%) |
Mar 09, 2021 | 24.01 | 24.06 | 24.01 | 24.06 | 565 | +0.07(+0.29%) |
Mar 08, 2021 | 24.04 | 24.04 | 23.95 | 23.99 | 4,314 | -0.09(-0.37%) |
Mar 05, 2021 | 24.00 | 24.08 | 23.98 | 24.08 | 12,699 | +0.15(+0.63%) |
Mar 04, 2021 | 23.93 | 23.97 | 23.93 | 23.93 | 432 | -0.01(-0.04%) |
Mar 03, 2021 | 23.99 | 23.99 | 23.94 | 23.94 | 1,577 | -0.01(-0.06%) |
Mar 02, 2021 | 23.93 | 24.02 | 23.93 | 23.96 | 6,717 | +0.02(+0.08%) |