Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.70 | 24.82 | 24.36 | 24.63 | 1,740,946 | -0.10(-0.39%) |
May 27, 2021 | 24.41 | 24.75 | 24.26 | 24.73 | 1,485,683 | +0.50(+2.06%) |
May 26, 2021 | 23.86 | 24.35 | 23.84 | 24.23 | 832,750 | +0.36(+1.50%) |
May 25, 2021 | 24.53 | 24.70 | 23.84 | 23.87 | 512,640 | -0.66(-2.67%) |
May 24, 2021 | 24.84 | 24.84 | 24.28 | 24.53 | 558,582 | -0.20(-0.81%) |
May 21, 2021 | 24.47 | 24.93 | 24.47 | 24.73 | 510,278 | +0.28(+1.14%) |
May 20, 2021 | 24.41 | 24.54 | 23.85 | 24.45 | 642,114 | -0.05(-0.21%) |
May 19, 2021 | 24.46 | 24.66 | 23.89 | 24.50 | 409,956 | -0.11(-0.46%) |
May 18, 2021 | 24.86 | 25.02 | 24.59 | 24.61 | 438,550 | -0.25(-1.01%) |
May 17, 2021 | 24.76 | 24.99 | 24.61 | 24.86 | 304,673 | -0.05(-0.21%) |
May 14, 2021 | 24.76 | 24.97 | 24.53 | 24.92 | 538,471 | +0.25(+1.02%) |
May 13, 2021 | 23.71 | 24.79 | 23.48 | 24.66 | 723,206 | +1.26(+5.37%) |
May 12, 2021 | 24.72 | 24.80 | 23.32 | 23.41 | 607,360 | -1.05(-4.29%) |
May 11, 2021 | 24.35 | 24.70 | 24.27 | 24.46 | 853,195 | +0.01(+0.04%) |
May 10, 2021 | 24.72 | 25.06 | 24.40 | 24.45 | 709,003 | -0.25(-1.02%) |
May 07, 2021 | 24.33 | 24.75 | 24.14 | 24.70 | 558,058 | -0.03(-0.11%) |
May 06, 2021 | 24.56 | 24.75 | 24.25 | 24.73 | 755,654 | +0.29(+1.17%) |
May 05, 2021 | 24.28 | 24.76 | 24.09 | 24.44 | 777,667 | +0.10(+0.43%) |
May 04, 2021 | 23.76 | 24.34 | 23.68 | 24.34 | 499,786 | +0.49(+2.07%) |
May 03, 2021 | 24.10 | 24.22 | 23.62 | 23.84 | 1,039,320 | +0.04(+0.18%) |
Apr 30, 2021 | 24.08 | 24.50 | 23.69 | 23.80 | 1,454,931 | -0.44(-1.82%) |
Apr 29, 2021 | 23.91 | 24.34 | 23.91 | 24.24 | 636,557 | +0.48(+2.01%) |
Apr 28, 2021 | 23.57 | 23.85 | 23.32 | 23.76 | 603,670 | +0.29(+1.22%) |
Apr 27, 2021 | 23.53 | 23.58 | 23.12 | 23.48 | 751,270 | +0.09(+0.37%) |
Apr 26, 2021 | 23.82 | 23.91 | 23.23 | 23.39 | 958,386 | -0.13(-0.55%) |
Apr 23, 2021 | 21.67 | 23.72 | 21.45 | 23.52 | 1,722,632 | +0.06(+0.26%) |
Apr 22, 2021 | 23.61 | 23.77 | 23.36 | 23.46 | 710,240 | -0.08(-0.33%) |
Apr 21, 2021 | 23.10 | 23.62 | 23.00 | 23.54 | 658,407 | +0.37(+1.61%) |
Apr 20, 2021 | 24.00 | 24.00 | 23.13 | 23.17 | 970,366 | -0.76(-3.19%) |
Apr 19, 2021 | 24.27 | 24.40 | 23.86 | 23.93 | 966,716 | -0.35(-1.43%) |
Apr 16, 2021 | 24.23 | 24.54 | 24.11 | 24.27 | 972,262 | +0.14(+0.57%) |
Apr 15, 2021 | 23.69 | 24.33 | 23.45 | 24.14 | 1,909,162 | +0.40(+1.68%) |
Apr 14, 2021 | 23.40 | 24.05 | 23.25 | 23.74 | 662,231 | +0.28(+1.18%) |
Apr 13, 2021 | 23.81 | 23.82 | 23.38 | 23.46 | 873,104 | -0.58(-2.42%) |
Apr 12, 2021 | 23.90 | 24.12 | 23.83 | 24.04 | 443,154 | +0.21(+0.87%) |
Apr 09, 2021 | 23.69 | 23.91 | 23.59 | 23.83 | 393,589 | +0.12(+0.51%) |
Apr 08, 2021 | 23.58 | 23.81 | 23.34 | 23.71 | 584,985 | +0.02(+0.07%) |
Apr 07, 2021 | 24.05 | 24.25 | 23.57 | 23.69 | 531,099 | -0.17(-0.73%) |
Apr 06, 2021 | 23.83 | 24.14 | 23.64 | 23.87 | 485,188 | +0.08(+0.33%) |
Apr 05, 2021 | 24.27 | 24.39 | 23.66 | 23.79 | 897,069 | -0.20(-0.83%) |
Apr 01, 2021 | 23.66 | 24.13 | 23.52 | 23.99 | 551,440 | +0.27(+1.13%) |
Mar 31, 2021 | 24.01 | 24.32 | 23.69 | 23.72 | 633,205 | -0.51(-2.11%) |
Mar 30, 2021 | 23.65 | 24.33 | 23.60 | 24.23 | 596,116 | +0.72(+3.06%) |
Mar 29, 2021 | 23.97 | 24.28 | 23.42 | 23.51 | 766,803 | -0.92(-3.76%) |
Mar 26, 2021 | 24.42 | 24.82 | 24.13 | 24.43 | 789,256 | +0.26(+1.08%) |
Mar 25, 2021 | 23.36 | 24.28 | 23.00 | 24.17 | 677,352 | +0.80(+3.43%) |
Mar 24, 2021 | 24.01 | 24.37 | 23.36 | 23.37 | 762,502 | -0.17(-0.72%) |
Mar 23, 2021 | 24.03 | 24.25 | 23.43 | 23.54 | 781,864 | -0.69(-2.86%) |
Mar 22, 2021 | 24.87 | 24.92 | 23.97 | 24.23 | 642,108 | -0.76(-3.05%) |
Mar 19, 2021 | 25.09 | 25.45 | 24.76 | 24.99 | 2,404,923 | -0.47(-1.84%) |
Mar 18, 2021 | 25.64 | 26.69 | 25.25 | 25.46 | 1,214,176 | +0.18(+0.72%) |
Mar 17, 2021 | 25.58 | 25.77 | 25.08 | 25.28 | 685,542 | +0.03(+0.14%) |
Mar 16, 2021 | 25.54 | 25.57 | 25.05 | 25.25 | 697,090 | -0.47(-1.82%) |
Mar 15, 2021 | 26.13 | 26.32 | 25.36 | 25.71 | 565,199 | -0.50(-1.92%) |
Mar 12, 2021 | 26.05 | 26.24 | 25.69 | 26.22 | 1,041,841 | +0.55(+2.16%) |
Mar 11, 2021 | 25.88 | 25.90 | 25.46 | 25.66 | 636,790 | -0.26(-1.00%) |
Mar 10, 2021 | 25.51 | 26.00 | 25.48 | 25.92 | 730,152 | +0.54(+2.12%) |
Mar 09, 2021 | 25.63 | 25.75 | 24.51 | 25.38 | 682,022 | -0.60(-2.30%) |
Mar 08, 2021 | 25.57 | 26.36 | 25.16 | 25.98 | 1,077,956 | +0.58(+2.29%) |
Mar 05, 2021 | 25.33 | 25.53 | 24.36 | 25.40 | 895,067 | +0.88(+3.57%) |
Mar 04, 2021 | 25.20 | 25.50 | 24.14 | 24.53 | 1,010,657 | -0.53(-2.11%) |
Mar 03, 2021 | 24.92 | 25.72 | 24.83 | 25.05 | 779,449 | +0.36(+1.47%) |
Mar 02, 2021 | 24.88 | 25.09 | 24.53 | 24.69 | 502,821 | -0.29(-1.18%) |