Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.32 | 24.25 | 22.96 | 24.10 | 365,817 | +0.97(+4.20%) |
May 27, 2021 | 22.76 | 23.27 | 22.68 | 23.13 | 117,972 | +0.69(+3.06%) |
May 26, 2021 | 21.94 | 22.44 | 21.92 | 22.44 | 86,692 | +0.39(+1.77%) |
May 25, 2021 | 22.54 | 22.70 | 22.05 | 22.05 | 132,584 | -0.44(-1.95%) |
May 24, 2021 | 22.37 | 22.67 | 22.08 | 22.49 | 212,349 | +0.26(+1.16%) |
May 21, 2021 | 22.67 | 22.78 | 22.17 | 22.23 | 103,553 | -0.15(-0.68%) |
May 20, 2021 | 22.28 | 22.49 | 22.28 | 22.38 | 130,824 | +0.05(+0.21%) |
May 19, 2021 | 22.09 | 22.38 | 21.62 | 22.34 | 109,082 | -0.22(-0.97%) |
May 18, 2021 | 22.78 | 23.16 | 21.78 | 22.56 | 110,734 | -0.19(-0.84%) |
May 17, 2021 | 22.79 | 23.08 | 22.26 | 22.75 | 404,574 | -0.22(-0.95%) |
May 14, 2021 | 22.63 | 23.27 | 22.61 | 22.97 | 108,895 | +0.50(+2.21%) |
May 13, 2021 | 21.63 | 22.64 | 21.63 | 22.47 | 189,734 | +0.91(+4.24%) |
May 12, 2021 | 21.41 | 22.00 | 21.12 | 21.56 | 371,059 | +0.06(+0.27%) |
May 11, 2021 | 21.16 | 21.61 | 20.91 | 21.50 | 345,825 | -0.16(-0.75%) |
May 10, 2021 | 22.65 | 22.65 | 21.58 | 21.66 | 157,989 | -1.06(-4.66%) |
May 07, 2021 | 22.47 | 23.07 | 22.47 | 22.72 | 109,191 | +0.29(+1.27%) |
May 06, 2021 | 22.19 | 22.50 | 21.68 | 22.43 | 299,255 | +0.24(+1.07%) |
May 05, 2021 | 22.61 | 22.61 | 21.99 | 22.19 | 204,433 | -0.16(-0.72%) |
May 04, 2021 | 22.87 | 22.98 | 22.17 | 22.36 | 267,289 | -0.74(-3.22%) |
May 03, 2021 | 23.06 | 23.56 | 22.83 | 23.10 | 514,238 | +0.25(+1.08%) |
Apr 30, 2021 | 23.22 | 23.43 | 22.70 | 22.85 | 179,444 | -0.69(-2.91%) |
Apr 29, 2021 | 23.96 | 24.26 | 23.46 | 23.54 | 140,959 | -0.24(-1.00%) |
Apr 28, 2021 | 23.61 | 23.89 | 23.39 | 23.78 | 54,744 | +0.10(+0.40%) |
Apr 27, 2021 | 23.77 | 23.82 | 23.38 | 23.68 | 86,680 | -0.09(-0.36%) |
Apr 26, 2021 | 23.81 | 24.07 | 23.52 | 23.77 | 87,299 | +0.07(+0.28%) |
Apr 23, 2021 | 23.31 | 24.02 | 22.95 | 23.70 | 118,265 | +0.58(+2.51%) |
Apr 22, 2021 | 23.39 | 23.48 | 23.04 | 23.12 | 126,095 | -0.20(-0.86%) |
Apr 21, 2021 | 22.53 | 23.37 | 21.83 | 23.32 | 75,095 | +0.78(+3.47%) |
Apr 20, 2021 | 23.53 | 23.53 | 22.17 | 22.54 | 196,292 | -1.21(-5.10%) |
Apr 19, 2021 | 24.10 | 24.35 | 23.26 | 23.75 | 116,849 | -0.33(-1.38%) |
Apr 16, 2021 | 24.06 | 24.30 | 23.74 | 24.08 | 86,289 | +0.24(+0.99%) |
Apr 15, 2021 | 24.26 | 24.26 | 23.53 | 23.84 | 79,826 | -0.10(-0.44%) |
Apr 14, 2021 | 23.66 | 24.36 | 23.66 | 23.95 | 94,654 | +0.18(+0.76%) |
Apr 13, 2021 | 24.58 | 24.58 | 23.62 | 23.77 | 104,877 | -0.89(-3.62%) |
Apr 12, 2021 | 24.99 | 24.99 | 24.33 | 24.66 | 160,972 | +0.15(+0.62%) |
Apr 09, 2021 | 24.35 | 24.61 | 24.20 | 24.51 | 116,738 | +0.16(+0.66%) |
Apr 08, 2021 | 24.51 | 24.78 | 23.95 | 24.35 | 172,458 | +0.03(+0.12%) |
Apr 07, 2021 | 24.95 | 24.95 | 24.04 | 24.32 | 144,982 | -0.23(-0.93%) |
Apr 06, 2021 | 24.49 | 24.90 | 24.36 | 24.54 | 103,553 | +0.00(+0.00%) |
Apr 05, 2021 | 24.77 | 25.23 | 24.18 | 24.54 | 117,959 | +0.04(+0.16%) |
Apr 01, 2021 | 23.86 | 24.51 | 23.86 | 24.51 | 147,819 | +0.93(+3.95%) |
Mar 31, 2021 | 23.39 | 24.02 | 23.29 | 23.58 | 260,566 | +0.21(+0.89%) |
Mar 30, 2021 | 22.97 | 23.63 | 22.82 | 23.37 | 126,870 | +0.22(+0.94%) |
Mar 29, 2021 | 23.87 | 24.68 | 23.02 | 23.15 | 235,255 | -0.84(-3.52%) |
Mar 26, 2021 | 23.66 | 24.35 | 23.32 | 23.99 | 221,676 | +0.40(+1.69%) |
Mar 25, 2021 | 22.66 | 23.72 | 22.25 | 23.60 | 153,202 | +0.52(+2.26%) |
Mar 24, 2021 | 24.57 | 25.01 | 23.04 | 23.07 | 218,473 | -1.17(-4.82%) |
Mar 23, 2021 | 25.48 | 25.62 | 23.96 | 24.24 | 189,059 | -1.63(-6.31%) |
Mar 22, 2021 | 26.36 | 26.65 | 25.54 | 25.87 | 119,634 | -0.29(-1.12%) |
Mar 19, 2021 | 25.67 | 26.34 | 25.07 | 26.17 | 457,892 | +0.21(+0.80%) |
Mar 18, 2021 | 26.47 | 27.34 | 25.85 | 25.96 | 165,845 | -0.47(-1.76%) |
Mar 17, 2021 | 25.29 | 26.71 | 24.95 | 26.42 | 197,714 | +0.95(+3.73%) |
Mar 16, 2021 | 26.71 | 26.71 | 25.33 | 25.47 | 160,798 | -1.31(-4.89%) |
Mar 15, 2021 | 27.24 | 27.81 | 26.54 | 26.78 | 271,779 | -0.65(-2.35%) |
Mar 12, 2021 | 27.52 | 28.08 | 26.03 | 27.43 | 412,588 | -1.05(-3.70%) |
Mar 11, 2021 | 28.49 | 28.83 | 27.76 | 28.48 | 298,864 | +0.07(+0.23%) |
Mar 10, 2021 | 28.01 | 28.85 | 27.59 | 28.42 | 274,290 | +0.92(+3.35%) |
Mar 09, 2021 | 27.63 | 28.13 | 27.23 | 27.50 | 191,825 | +0.13(+0.49%) |
Mar 08, 2021 | 26.97 | 27.89 | 26.77 | 27.36 | 257,248 | +0.63(+2.34%) |
Mar 05, 2021 | 27.19 | 27.37 | 24.91 | 26.74 | 300,590 | +0.06(+0.21%) |
Mar 04, 2021 | 27.19 | 27.52 | 26.02 | 26.68 | 352,543 | -0.77(-2.80%) |
Mar 03, 2021 | 26.57 | 27.99 | 26.03 | 27.45 | 349,257 | +1.06(+4.03%) |
Mar 02, 2021 | 27.17 | 27.33 | 26.39 | 26.39 | 154,989 | -0.75(-2.76%) |