Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.93 | 24.35 | 23.72 | 23.89 | 166,676 | +0.04(+0.17%) |
May 27, 2021 | 23.47 | 24.25 | 23.32 | 23.85 | 193,729 | +0.41(+1.75%) |
May 26, 2021 | 23.24 | 23.86 | 23.07 | 23.44 | 210,508 | +0.00(+0.00%) |
May 25, 2021 | 24.55 | 24.64 | 23.40 | 23.44 | 284,738 | -1.08(-4.40%) |
May 24, 2021 | 25.00 | 25.36 | 24.37 | 24.52 | 178,134 | -0.48(-1.92%) |
May 21, 2021 | 24.61 | 25.34 | 24.18 | 25.00 | 348,673 | +0.60(+2.46%) |
May 20, 2021 | 23.18 | 24.54 | 23.18 | 24.40 | 271,811 | +1.15(+4.95%) |
May 19, 2021 | 22.88 | 23.27 | 22.19 | 23.25 | 547,749 | +0.31(+1.35%) |
May 18, 2021 | 22.79 | 23.66 | 22.65 | 22.94 | 267,460 | +0.15(+0.66%) |
May 17, 2021 | 22.85 | 23.24 | 22.58 | 22.79 | 205,992 | -0.02(-0.09%) |
May 14, 2021 | 21.80 | 22.84 | 21.64 | 22.81 | 240,940 | +1.07(+4.92%) |
May 13, 2021 | 21.85 | 22.55 | 21.58 | 21.74 | 181,293 | -0.10(-0.46%) |
May 12, 2021 | 21.98 | 22.39 | 21.73 | 21.84 | 220,976 | -0.29(-1.31%) |
May 11, 2021 | 21.32 | 22.20 | 21.27 | 22.13 | 278,292 | +0.14(+0.64%) |
May 10, 2021 | 22.77 | 22.80 | 21.87 | 21.99 | 252,098 | -1.01(-4.39%) |
May 07, 2021 | 23.62 | 23.89 | 22.65 | 23.00 | 267,054 | +1.06(+4.83%) |
May 06, 2021 | 22.07 | 22.30 | 21.65 | 21.94 | 262,547 | -0.26(-1.17%) |
May 05, 2021 | 22.31 | 22.47 | 22.06 | 22.20 | 126,466 | -0.11(-0.49%) |
May 04, 2021 | 22.79 | 23.07 | 22.22 | 22.31 | 185,224 | -0.68(-2.96%) |
May 03, 2021 | 22.43 | 23.13 | 22.07 | 22.99 | 267,150 | +0.69(+3.09%) |
Apr 30, 2021 | 22.01 | 22.59 | 21.79 | 22.30 | 473,100 | +0.05(+0.22%) |
Apr 29, 2021 | 22.60 | 22.60 | 22.09 | 22.25 | 275,883 | -0.19(-0.85%) |
Apr 28, 2021 | 23.00 | 23.09 | 22.40 | 22.44 | 265,267 | -0.66(-2.86%) |
Apr 27, 2021 | 23.31 | 23.61 | 23.05 | 23.10 | 161,149 | -0.15(-0.65%) |
Apr 26, 2021 | 23.36 | 23.89 | 23.18 | 23.25 | 176,580 | -0.01(-0.04%) |
Apr 23, 2021 | 23.59 | 23.73 | 22.75 | 23.26 | 188,300 | -0.10(-0.43%) |
Apr 22, 2021 | 23.25 | 23.95 | 22.62 | 23.36 | 172,540 | +0.10(+0.43%) |
Apr 21, 2021 | 22.75 | 23.52 | 22.58 | 23.26 | 121,616 | +0.45(+1.97%) |
Apr 20, 2021 | 23.20 | 23.69 | 22.61 | 22.81 | 148,573 | -0.45(-1.93%) |
Apr 19, 2021 | 23.34 | 23.96 | 22.77 | 23.26 | 163,928 | -0.01(-0.04%) |
Apr 16, 2021 | 23.67 | 23.67 | 22.83 | 23.27 | 179,800 | -0.19(-0.81%) |
Apr 15, 2021 | 24.28 | 24.69 | 23.39 | 23.46 | 339,290 | -0.56(-2.33%) |
Apr 14, 2021 | 22.98 | 24.25 | 22.98 | 24.02 | 217,323 | +1.11(+4.85%) |
Apr 13, 2021 | 22.88 | 23.12 | 22.61 | 22.91 | 148,226 | +0.12(+0.53%) |
Apr 12, 2021 | 23.22 | 23.27 | 22.59 | 22.79 | 167,593 | -0.54(-2.31%) |
Apr 09, 2021 | 23.10 | 23.58 | 22.81 | 23.33 | 460,600 | +0.30(+1.30%) |
Apr 08, 2021 | 23.50 | 23.50 | 22.31 | 23.03 | 205,776 | -0.26(-1.12%) |
Apr 07, 2021 | 23.69 | 23.73 | 22.98 | 23.29 | 159,570 | -0.30(-1.27%) |
Apr 06, 2021 | 23.37 | 24.11 | 23.14 | 23.59 | 283,239 | +0.10(+0.43%) |
Apr 05, 2021 | 23.41 | 23.81 | 23.08 | 23.49 | 229,565 | +0.11(+0.47%) |
Apr 01, 2021 | 23.85 | 23.88 | 23.29 | 23.38 | 310,500 | -0.32(-1.35%) |
Mar 31, 2021 | 23.93 | 24.64 | 23.70 | 23.70 | 290,663 | -0.14(-0.59%) |
Mar 30, 2021 | 22.66 | 24.37 | 22.66 | 23.84 | 292,411 | +0.75(+3.25%) |
Mar 29, 2021 | 23.58 | 23.68 | 22.50 | 23.09 | 369,736 | -0.72(-3.02%) |
Mar 26, 2021 | 24.40 | 24.50 | 23.30 | 23.81 | 168,900 | -0.30(-1.24%) |
Mar 25, 2021 | 23.30 | 24.38 | 23.22 | 24.11 | 290,042 | +0.66(+2.81%) |
Mar 24, 2021 | 24.48 | 25.25 | 23.24 | 23.45 | 410,335 | -1.15(-4.67%) |
Mar 23, 2021 | 25.26 | 25.57 | 24.41 | 24.60 | 298,940 | -0.89(-3.49%) |
Mar 22, 2021 | 25.56 | 25.73 | 25.23 | 25.49 | 261,132 | -0.22(-0.86%) |
Mar 19, 2021 | 24.96 | 25.80 | 24.96 | 25.71 | 511,500 | +0.78(+3.13%) |
Mar 18, 2021 | 25.33 | 25.97 | 24.86 | 24.93 | 362,084 | -0.45(-1.77%) |
Mar 17, 2021 | 24.66 | 25.71 | 24.25 | 25.38 | 243,096 | +0.69(+2.79%) |
Mar 16, 2021 | 25.10 | 25.22 | 24.18 | 24.69 | 297,934 | -0.23(-0.92%) |
Mar 15, 2021 | 25.55 | 26.17 | 24.81 | 24.92 | 359,459 | -0.52(-2.04%) |
Mar 12, 2021 | 24.75 | 25.60 | 24.32 | 25.44 | 351,100 | +0.72(+2.91%) |
Mar 11, 2021 | 24.58 | 25.20 | 23.92 | 24.72 | 359,075 | +0.51(+2.11%) |
Mar 10, 2021 | 23.67 | 24.63 | 23.02 | 24.21 | 331,314 | +0.37(+1.55%) |
Mar 09, 2021 | 23.52 | 24.31 | 23.36 | 23.84 | 405,594 | +0.33(+1.40%) |
Mar 08, 2021 | 22.60 | 23.77 | 22.30 | 23.51 | 312,906 | +1.02(+4.54%) |
Mar 05, 2021 | 22.00 | 22.61 | 21.36 | 22.49 | 385,400 | +0.74(+3.40%) |
Mar 04, 2021 | 21.73 | 21.98 | 21.16 | 21.75 | 365,345 | -0.12(-0.55%) |
Mar 03, 2021 | 22.37 | 22.54 | 21.79 | 21.87 | 398,651 | -0.54(-2.41%) |
Mar 02, 2021 | 22.71 | 23.02 | 22.10 | 22.41 | 377,741 | -0.52(-2.27%) |