Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.89 | 23.09 | 22.71 | 22.71 | 7,787 | -0.19(-0.85%) |
May 27, 2021 | 23.26 | 23.26 | 22.72 | 22.90 | 10,517 | +0.04(+0.19%) |
May 26, 2021 | 22.80 | 23.12 | 22.71 | 22.86 | 12,688 | +0.15(+0.66%) |
May 25, 2021 | 23.05 | 23.20 | 22.71 | 22.71 | 39,405 | -0.37(-1.60%) |
May 24, 2021 | 22.74 | 23.37 | 22.62 | 23.08 | 12,357 | +0.47(+2.07%) |
May 21, 2021 | 23.28 | 23.28 | 22.58 | 22.61 | 9,889 | -0.46(-1.99%) |
May 20, 2021 | 22.45 | 23.08 | 22.27 | 23.07 | 26,686 | +0.63(+2.79%) |
May 19, 2021 | 22.33 | 22.86 | 22.27 | 22.45 | 13,876 | -0.34(-1.47%) |
May 18, 2021 | 22.47 | 23.12 | 22.43 | 22.78 | 18,963 | -0.05(-0.23%) |
May 17, 2021 | 22.68 | 22.98 | 22.56 | 22.83 | 7,899 | +0.09(+0.39%) |
May 14, 2021 | 22.81 | 22.99 | 22.53 | 22.75 | 14,498 | +0.26(+1.14%) |
May 13, 2021 | 22.16 | 22.81 | 22.16 | 22.49 | 15,205 | +0.45(+2.04%) |
May 12, 2021 | 21.93 | 22.48 | 21.93 | 22.04 | 28,417 | +0.19(+0.85%) |
May 11, 2021 | 22.52 | 22.87 | 21.85 | 21.86 | 15,316 | -0.60(-2.67%) |
May 10, 2021 | 22.05 | 22.92 | 22.05 | 22.45 | 26,067 | +0.39(+1.76%) |
May 07, 2021 | 22.14 | 22.38 | 21.96 | 22.07 | 35,572 | -0.19(-0.87%) |
May 06, 2021 | 22.14 | 22.50 | 22.14 | 22.26 | 18,411 | +0.10(+0.46%) |
May 05, 2021 | 22.41 | 23.02 | 22.05 | 22.16 | 31,299 | +0.02(+0.10%) |
May 04, 2021 | 22.38 | 22.58 | 21.94 | 22.14 | 22,981 | -0.11(-0.48%) |
May 03, 2021 | 21.85 | 22.25 | 21.71 | 22.24 | 26,508 | +0.60(+2.77%) |
Apr 30, 2021 | 21.39 | 21.96 | 21.39 | 21.64 | 39,910 | +0.06(+0.29%) |
Apr 29, 2021 | 21.39 | 21.68 | 21.20 | 21.58 | 40,564 | +0.44(+2.09%) |
Apr 28, 2021 | 21.25 | 21.32 | 21.13 | 21.14 | 26,914 | +0.02(+0.08%) |
Apr 27, 2021 | 21.08 | 21.39 | 20.95 | 21.12 | 31,692 | +0.04(+0.21%) |
Apr 26, 2021 | 20.95 | 21.39 | 20.95 | 21.08 | 24,813 | +0.12(+0.59%) |
Apr 23, 2021 | 21.40 | 21.40 | 20.82 | 20.96 | 28,799 | +0.00(+0.00%) |
Apr 22, 2021 | 21.02 | 21.61 | 20.81 | 20.96 | 25,142 | +0.19(+0.93%) |
Apr 21, 2021 | 20.74 | 20.99 | 20.74 | 20.76 | 12,351 | +0.11(+0.56%) |
Apr 20, 2021 | 20.84 | 20.97 | 20.65 | 20.65 | 45,078 | -0.17(-0.81%) |
Apr 19, 2021 | 21.08 | 21.26 | 20.81 | 20.81 | 22,000 | -0.18(-0.84%) |
Apr 16, 2021 | 21.19 | 21.77 | 20.98 | 20.99 | 26,078 | +0.13(+0.63%) |
Apr 15, 2021 | 21.04 | 21.39 | 20.84 | 20.86 | 16,218 | +0.06(+0.30%) |
Apr 14, 2021 | 20.74 | 20.92 | 20.74 | 20.80 | 14,628 | +0.00(+0.00%) |
Apr 13, 2021 | 20.31 | 21.04 | 20.31 | 20.80 | 12,179 | +0.38(+1.86%) |
Apr 12, 2021 | 20.56 | 21.14 | 20.07 | 20.42 | 24,232 | -0.13(-0.64%) |
Apr 09, 2021 | 21.05 | 21.19 | 20.30 | 20.55 | 26,644 | -0.59(-2.80%) |
Apr 08, 2021 | 20.75 | 21.55 | 20.60 | 21.14 | 18,117 | +0.58(+2.83%) |
Apr 07, 2021 | 21.48 | 21.69 | 20.56 | 20.56 | 33,006 | -1.01(-4.70%) |
Apr 06, 2021 | 21.61 | 22.53 | 21.39 | 21.57 | 28,003 | +0.41(+1.92%) |
Apr 05, 2021 | 22.05 | 22.53 | 20.89 | 21.17 | 24,292 | -0.77(-3.50%) |
Apr 01, 2021 | 21.61 | 22.37 | 21.46 | 21.93 | 23,130 | +0.72(+3.41%) |
Mar 31, 2021 | 23.20 | 23.20 | 21.18 | 21.21 | 50,247 | -1.77(-7.71%) |
Mar 30, 2021 | 22.29 | 23.49 | 22.09 | 22.98 | 29,807 | +0.93(+4.24%) |
Mar 29, 2021 | 22.61 | 22.75 | 22.05 | 22.05 | 18,298 | -0.26(-1.19%) |
Mar 26, 2021 | 22.31 | 22.59 | 22.18 | 22.31 | 7,823 | +0.09(+0.40%) |
Mar 25, 2021 | 22.60 | 23.06 | 21.83 | 22.23 | 15,183 | +0.49(+2.23%) |
Mar 24, 2021 | 22.42 | 22.61 | 21.74 | 21.74 | 20,420 | -0.13(-0.60%) |
Mar 23, 2021 | 22.14 | 22.68 | 21.87 | 21.87 | 32,161 | -0.28(-1.27%) |
Mar 22, 2021 | 23.19 | 23.19 | 22.05 | 22.16 | 40,389 | -1.31(-5.56%) |
Mar 19, 2021 | 23.46 | 24.61 | 22.93 | 23.46 | 63,267 | -0.07(-0.30%) |
Mar 18, 2021 | 25.04 | 25.05 | 23.28 | 23.53 | 10,701 | -1.20(-4.85%) |
Mar 17, 2021 | 24.73 | 24.74 | 24.48 | 24.73 | 4,740 | +0.12(+0.50%) |
Mar 16, 2021 | 25.27 | 25.50 | 23.76 | 24.61 | 10,357 | -0.86(-3.39%) |
Mar 15, 2021 | 25.89 | 26.07 | 25.13 | 25.47 | 9,711 | -0.72(-2.76%) |
Mar 12, 2021 | 26.32 | 26.45 | 25.29 | 26.19 | 10,317 | +0.08(+0.30%) |
Mar 11, 2021 | 26.00 | 26.26 | 25.71 | 26.12 | 9,901 | +0.11(+0.44%) |
Mar 10, 2021 | 25.83 | 26.00 | 25.15 | 26.00 | 12,294 | +0.75(+2.98%) |
Mar 09, 2021 | 24.38 | 25.48 | 24.15 | 25.25 | 14,762 | +0.84(+3.44%) |
Mar 08, 2021 | 24.19 | 24.97 | 23.88 | 24.41 | 11,077 | +0.45(+1.86%) |
Mar 05, 2021 | 24.01 | 24.01 | 23.57 | 23.96 | 10,280 | +0.94(+4.07%) |
Mar 04, 2021 | 23.23 | 23.82 | 22.76 | 23.02 | 23,863 | -0.20(-0.87%) |
Mar 03, 2021 | 22.63 | 23.23 | 22.56 | 23.23 | 9,020 | +0.68(+3.03%) |
Mar 02, 2021 | 22.60 | 22.89 | 22.54 | 22.54 | 8,394 | -0.19(-0.85%) |