Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.13 | 24.27 | 24.06 | 24.13 | 57,489 | +0.12(+0.49%) |
May 27, 2021 | 24.11 | 24.19 | 23.95 | 24.02 | 61,108 | -0.02(-0.09%) |
May 26, 2021 | 24.19 | 24.28 | 24.01 | 24.04 | 99,636 | -0.14(-0.56%) |
May 25, 2021 | 24.22 | 24.37 | 23.89 | 24.17 | 106,676 | -0.02(-0.08%) |
May 24, 2021 | 24.03 | 24.43 | 24.02 | 24.19 | 83,935 | +0.20(+0.83%) |
May 21, 2021 | 24.16 | 24.38 | 23.77 | 23.99 | 76,745 | -0.10(-0.40%) |
May 20, 2021 | 23.83 | 24.15 | 23.74 | 24.09 | 112,885 | +0.55(+2.34%) |
May 19, 2021 | 23.20 | 23.90 | 23.09 | 23.54 | 213,289 | +0.15(+0.66%) |
May 18, 2021 | 22.97 | 23.69 | 22.97 | 23.38 | 114,305 | +0.26(+1.14%) |
May 17, 2021 | 22.88 | 23.14 | 22.81 | 23.12 | 68,413 | +0.34(+1.48%) |
May 14, 2021 | 22.68 | 23.46 | 22.68 | 22.78 | 66,702 | +0.15(+0.65%) |
May 13, 2021 | 22.83 | 23.22 | 22.63 | 22.63 | 145,256 | -0.31(-1.36%) |
May 12, 2021 | 23.35 | 23.53 | 22.66 | 22.95 | 117,741 | -0.40(-1.72%) |
May 11, 2021 | 24.04 | 24.30 | 23.21 | 23.35 | 261,832 | -0.73(-3.03%) |
May 10, 2021 | 24.26 | 24.41 | 24.04 | 24.08 | 165,522 | -0.05(-0.21%) |
May 07, 2021 | 23.74 | 24.15 | 23.65 | 24.13 | 70,311 | +0.39(+1.63%) |
May 06, 2021 | 23.60 | 23.87 | 23.39 | 23.74 | 79,512 | +0.10(+0.43%) |
May 05, 2021 | 23.58 | 23.83 | 23.52 | 23.64 | 55,100 | +0.00(+0.00%) |
May 04, 2021 | 23.83 | 24.32 | 23.39 | 23.64 | 117,172 | -0.23(-0.95%) |
May 03, 2021 | 23.75 | 23.97 | 23.74 | 23.87 | 113,632 | +0.11(+0.46%) |
Apr 30, 2021 | 23.34 | 23.82 | 23.24 | 23.76 | 175,837 | +0.35(+1.50%) |
Apr 29, 2021 | 23.66 | 23.72 | 23.24 | 23.41 | 111,437 | -0.14(-0.59%) |
Apr 28, 2021 | 23.44 | 23.68 | 23.42 | 23.55 | 112,469 | +0.20(+0.85%) |
Apr 27, 2021 | 23.39 | 23.58 | 23.25 | 23.35 | 127,346 | +0.03(+0.13%) |
Apr 26, 2021 | 23.13 | 23.50 | 23.09 | 23.32 | 90,403 | +0.25(+1.08%) |
Apr 23, 2021 | 23.04 | 23.17 | 22.93 | 23.07 | 122,881 | +0.14(+0.61%) |
Apr 22, 2021 | 23.17 | 23.42 | 22.84 | 22.93 | 124,422 | -0.24(-1.04%) |
Apr 21, 2021 | 23.03 | 23.27 | 23.02 | 23.17 | 108,276 | +0.06(+0.25%) |
Apr 20, 2021 | 23.26 | 23.52 | 22.95 | 23.11 | 134,275 | -0.20(-0.85%) |
Apr 19, 2021 | 23.46 | 23.66 | 23.06 | 23.31 | 93,582 | -0.13(-0.56%) |
Apr 16, 2021 | 23.41 | 23.71 | 23.41 | 23.44 | 73,482 | -0.10(-0.43%) |
Apr 15, 2021 | 23.64 | 23.64 | 23.41 | 23.55 | 68,635 | +0.06(+0.25%) |
Apr 14, 2021 | 23.52 | 23.94 | 23.46 | 23.49 | 116,845 | -0.45(-1.89%) |
Apr 13, 2021 | 23.57 | 23.94 | 23.57 | 23.94 | 142,093 | +0.34(+1.44%) |
Apr 12, 2021 | 23.97 | 23.97 | 23.41 | 23.60 | 146,543 | -0.37(-1.55%) |
Apr 09, 2021 | 23.96 | 23.97 | 23.80 | 23.97 | 116,189 | +0.25(+1.07%) |
Apr 08, 2021 | 23.41 | 23.97 | 23.41 | 23.72 | 91,148 | +0.20(+0.83%) |
Apr 07, 2021 | 23.96 | 23.97 | 23.32 | 23.52 | 153,166 | -0.01(-0.06%) |
Apr 06, 2021 | 23.46 | 23.60 | 23.43 | 23.54 | 93,760 | +0.28(+1.19%) |
Apr 05, 2021 | 23.47 | 23.62 | 23.17 | 23.26 | 130,386 | -0.21(-0.90%) |
Apr 01, 2021 | 23.23 | 23.60 | 23.21 | 23.47 | 98,430 | +0.24(+1.03%) |
Mar 31, 2021 | 23.03 | 23.23 | 22.92 | 23.23 | 99,362 | +0.28(+1.20%) |
Mar 30, 2021 | 22.68 | 23.41 | 22.65 | 22.95 | 105,704 | +0.15(+0.64%) |
Mar 29, 2021 | 22.66 | 23.23 | 22.66 | 22.81 | 108,459 | +0.16(+0.71%) |
Mar 26, 2021 | 22.44 | 22.85 | 22.34 | 22.65 | 85,627 | +0.17(+0.78%) |
Mar 25, 2021 | 22.42 | 22.81 | 22.31 | 22.47 | 176,014 | -0.38(-1.65%) |
Mar 24, 2021 | 23.30 | 23.49 | 22.77 | 22.85 | 120,759 | -0.44(-1.90%) |
Mar 23, 2021 | 23.46 | 23.61 | 23.17 | 23.30 | 102,073 | -0.36(-1.50%) |
Mar 22, 2021 | 23.63 | 23.87 | 23.59 | 23.65 | 100,356 | +0.07(+0.28%) |
Mar 19, 2021 | 23.50 | 23.60 | 23.12 | 23.59 | 99,669 | +0.27(+1.15%) |
Mar 18, 2021 | 23.43 | 23.70 | 23.29 | 23.32 | 83,108 | -0.47(-1.98%) |
Mar 17, 2021 | 23.28 | 23.82 | 23.12 | 23.79 | 83,920 | +0.31(+1.30%) |
Mar 16, 2021 | 23.91 | 23.93 | 23.44 | 23.48 | 82,265 | -0.25(-1.04%) |
Mar 15, 2021 | 23.46 | 23.75 | 23.40 | 23.73 | 62,374 | +0.52(+2.25%) |
Mar 12, 2021 | 23.64 | 23.70 | 23.18 | 23.21 | 105,589 | -0.49(-2.08%) |
Mar 11, 2021 | 23.75 | 24.10 | 23.67 | 23.70 | 132,173 | +0.08(+0.35%) |
Mar 10, 2021 | 24.54 | 24.54 | 23.52 | 23.62 | 215,380 | +0.18(+0.77%) |
Mar 09, 2021 | 23.09 | 23.97 | 23.09 | 23.44 | 210,910 | +1.03(+4.61%) |
Mar 08, 2021 | 22.28 | 23.15 | 22.24 | 22.41 | 112,561 | +0.12(+0.55%) |
Mar 05, 2021 | 22.38 | 22.56 | 21.29 | 22.28 | 202,750 | +0.04(+0.18%) |
Mar 04, 2021 | 23.86 | 23.86 | 22.04 | 22.24 | 403,451 | -1.61(-6.76%) |
Mar 03, 2021 | 24.54 | 24.54 | 23.55 | 23.86 | 203,568 | -0.52(-2.13%) |
Mar 02, 2021 | 24.51 | 24.55 | 23.82 | 24.38 | 134,475 | +0.10(+0.42%) |