Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.10 | 24.10 | 23.48 | 23.75 | 44,977 | -0.15(-0.64%) |
May 27, 2021 | 23.94 | 24.21 | 23.57 | 23.90 | 52,168 | +0.29(+1.21%) |
May 26, 2021 | 23.85 | 24.07 | 23.27 | 23.62 | 73,711 | +0.02(+0.08%) |
May 25, 2021 | 24.02 | 25.55 | 23.43 | 23.60 | 85,611 | -0.47(-1.97%) |
May 24, 2021 | 23.82 | 24.22 | 23.51 | 24.07 | 156,587 | +0.25(+1.04%) |
May 21, 2021 | 24.02 | 24.22 | 23.52 | 23.82 | 24,986 | +0.02(+0.08%) |
May 20, 2021 | 23.97 | 24.11 | 23.52 | 23.81 | 16,256 | -0.05(-0.20%) |
May 19, 2021 | 24.39 | 24.59 | 23.15 | 23.85 | 50,122 | -0.80(-3.24%) |
May 18, 2021 | 25.69 | 25.69 | 24.58 | 24.65 | 13,426 | -0.48(-1.93%) |
May 17, 2021 | 25.34 | 25.46 | 24.98 | 25.14 | 26,783 | -0.35(-1.38%) |
May 14, 2021 | 24.94 | 25.65 | 24.65 | 25.49 | 38,771 | +0.65(+2.60%) |
May 13, 2021 | 23.99 | 25.14 | 23.99 | 24.84 | 26,743 | +0.87(+3.65%) |
May 12, 2021 | 24.54 | 24.70 | 23.84 | 23.97 | 30,194 | -0.61(-2.47%) |
May 11, 2021 | 24.27 | 24.87 | 24.07 | 24.58 | 38,073 | -0.09(-0.35%) |
May 10, 2021 | 24.79 | 25.16 | 24.56 | 24.66 | 46,371 | -0.18(-0.73%) |
May 07, 2021 | 23.97 | 24.85 | 23.97 | 24.84 | 26,372 | +0.76(+3.16%) |
May 06, 2021 | 23.71 | 24.82 | 23.54 | 24.08 | 40,952 | +0.47(+2.01%) |
May 05, 2021 | 23.75 | 23.91 | 23.45 | 23.61 | 28,475 | -0.14(-0.60%) |
May 04, 2021 | 23.94 | 23.94 | 23.54 | 23.75 | 53,068 | -0.40(-1.65%) |
May 03, 2021 | 24.02 | 24.78 | 23.91 | 24.15 | 28,388 | +0.39(+1.64%) |
Apr 30, 2021 | 23.09 | 23.95 | 22.10 | 23.76 | 63,265 | +0.70(+3.05%) |
Apr 29, 2021 | 23.18 | 23.35 | 22.70 | 23.06 | 49,530 | +0.26(+1.13%) |
Apr 28, 2021 | 22.73 | 23.10 | 22.68 | 22.80 | 21,297 | -0.04(-0.17%) |
Apr 27, 2021 | 22.81 | 23.31 | 22.77 | 22.84 | 23,426 | +0.00(+0.00%) |
Apr 26, 2021 | 22.97 | 23.26 | 22.72 | 22.84 | 30,412 | -0.01(-0.04%) |
Apr 23, 2021 | 22.20 | 23.24 | 22.20 | 22.85 | 34,738 | +0.89(+4.07%) |
Apr 22, 2021 | 23.05 | 24.44 | 21.21 | 21.95 | 83,585 | -0.97(-4.23%) |
Apr 21, 2021 | 23.28 | 23.49 | 22.86 | 22.92 | 37,803 | -0.50(-2.15%) |
Apr 20, 2021 | 24.18 | 24.18 | 23.11 | 23.43 | 27,868 | -0.86(-3.52%) |
Apr 19, 2021 | 24.94 | 24.97 | 23.91 | 24.28 | 41,860 | -0.68(-2.74%) |
Apr 16, 2021 | 25.36 | 25.36 | 24.61 | 24.96 | 26,632 | -0.11(-0.45%) |
Apr 15, 2021 | 25.14 | 25.31 | 24.92 | 25.08 | 16,834 | -0.03(-0.11%) |
Apr 14, 2021 | 24.97 | 25.65 | 24.62 | 25.11 | 35,467 | +0.25(+0.99%) |
Apr 13, 2021 | 25.16 | 25.17 | 24.52 | 24.86 | 49,050 | -0.38(-1.51%) |
Apr 12, 2021 | 25.23 | 25.47 | 25.01 | 25.24 | 23,062 | -0.09(-0.37%) |
Apr 09, 2021 | 25.03 | 25.62 | 25.03 | 25.34 | 26,422 | +0.33(+1.33%) |
Apr 08, 2021 | 24.98 | 25.12 | 24.59 | 25.00 | 47,103 | +0.02(+0.08%) |
Apr 07, 2021 | 25.38 | 25.68 | 24.65 | 24.98 | 43,990 | -0.43(-1.68%) |
Apr 06, 2021 | 25.45 | 25.57 | 25.18 | 25.41 | 20,380 | -0.12(-0.48%) |
Apr 05, 2021 | 25.58 | 25.79 | 25.38 | 25.53 | 19,731 | +0.29(+1.13%) |
Apr 01, 2021 | 24.96 | 25.52 | 24.96 | 25.25 | 39,264 | +0.26(+1.03%) |
Mar 31, 2021 | 24.73 | 25.54 | 24.52 | 24.99 | 114,147 | +0.25(+1.00%) |
Mar 30, 2021 | 24.88 | 25.11 | 24.49 | 24.75 | 60,033 | -0.19(-0.76%) |
Mar 29, 2021 | 24.70 | 25.37 | 24.70 | 24.94 | 44,408 | -0.03(-0.11%) |
Mar 26, 2021 | 24.58 | 24.96 | 24.46 | 24.96 | 57,791 | +0.67(+2.78%) |
Mar 25, 2021 | 24.20 | 24.58 | 23.75 | 24.29 | 40,764 | +0.01(+0.04%) |
Mar 24, 2021 | 24.39 | 25.19 | 24.16 | 24.28 | 49,353 | -0.05(-0.20%) |
Mar 23, 2021 | 24.96 | 25.17 | 23.95 | 24.33 | 60,703 | -0.92(-3.65%) |
Mar 22, 2021 | 25.81 | 25.81 | 24.95 | 25.25 | 38,680 | -0.35(-1.37%) |
Mar 19, 2021 | 25.76 | 26.55 | 25.40 | 25.60 | 105,057 | +0.04(+0.15%) |
Mar 18, 2021 | 25.19 | 26.36 | 25.19 | 25.56 | 105,826 | +0.32(+1.28%) |
Mar 17, 2021 | 24.54 | 25.49 | 23.80 | 25.24 | 60,048 | +0.60(+2.43%) |
Mar 16, 2021 | 24.70 | 24.70 | 24.04 | 24.64 | 79,027 | -0.24(-0.95%) |
Mar 15, 2021 | 25.17 | 25.43 | 24.41 | 24.88 | 45,987 | -0.33(-1.32%) |
Mar 12, 2021 | 25.32 | 25.44 | 24.79 | 25.21 | 69,160 | +0.04(+0.15%) |
Mar 11, 2021 | 25.27 | 25.42 | 24.97 | 25.17 | 37,604 | -0.08(-0.30%) |
Mar 10, 2021 | 24.72 | 25.32 | 24.58 | 25.25 | 52,982 | +0.82(+3.34%) |
Mar 09, 2021 | 24.60 | 25.04 | 24.17 | 24.43 | 33,209 | -0.04(-0.16%) |
Mar 08, 2021 | 24.39 | 25.10 | 24.17 | 24.47 | 38,104 | +0.25(+1.02%) |
Mar 05, 2021 | 23.64 | 24.32 | 23.12 | 24.22 | 101,267 | +0.92(+3.95%) |
Mar 04, 2021 | 23.83 | 24.27 | 23.30 | 23.30 | 33,817 | -0.47(-1.96%) |
Mar 03, 2021 | 23.05 | 24.34 | 23.05 | 23.77 | 135,026 | +0.86(+3.77%) |
Mar 02, 2021 | 22.91 | 23.21 | 22.84 | 22.90 | 141,328 | -0.03(-0.12%) |