Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.48 | 22.48 | 22.14 | 22.15 | 228,441 | -0.23(-1.02%) |
May 27, 2021 | 22.61 | 22.75 | 22.35 | 22.38 | 308,328 | +0.08(+0.36%) |
May 26, 2021 | 22.14 | 22.52 | 21.93 | 22.30 | 257,812 | +0.21(+0.95%) |
May 25, 2021 | 22.56 | 22.76 | 22.07 | 22.09 | 416,052 | -0.48(-2.12%) |
May 24, 2021 | 22.48 | 22.77 | 21.79 | 22.56 | 383,741 | +0.15(+0.67%) |
May 21, 2021 | 22.85 | 23.03 | 22.37 | 22.42 | 483,883 | -0.15(-0.66%) |
May 20, 2021 | 22.37 | 22.71 | 22.19 | 22.56 | 277,994 | +0.13(+0.58%) |
May 19, 2021 | 22.36 | 22.48 | 21.99 | 22.44 | 331,137 | -0.34(-1.48%) |
May 18, 2021 | 22.87 | 23.19 | 22.76 | 22.77 | 336,673 | -0.02(-0.09%) |
May 17, 2021 | 22.72 | 22.87 | 22.45 | 22.79 | 276,811 | -0.16(-0.69%) |
May 14, 2021 | 22.58 | 22.95 | 22.44 | 22.95 | 164,829 | +0.60(+2.67%) |
May 13, 2021 | 22.02 | 22.50 | 21.98 | 22.36 | 356,755 | +0.48(+2.18%) |
May 12, 2021 | 22.27 | 22.58 | 21.80 | 21.88 | 344,157 | -0.61(-2.70%) |
May 11, 2021 | 22.04 | 22.68 | 21.83 | 22.48 | 408,411 | -0.14(-0.62%) |
May 10, 2021 | 22.90 | 23.42 | 22.58 | 22.62 | 730,280 | -0.18(-0.78%) |
May 07, 2021 | 22.96 | 23.31 | 22.70 | 22.80 | 340,462 | -0.16(-0.69%) |
May 06, 2021 | 22.48 | 22.97 | 22.43 | 22.96 | 261,159 | +0.47(+2.08%) |
May 05, 2021 | 22.61 | 22.75 | 22.32 | 22.49 | 576,751 | -0.02(-0.09%) |
May 04, 2021 | 22.46 | 22.58 | 22.14 | 22.51 | 511,276 | -0.18(-0.79%) |
May 03, 2021 | 22.60 | 22.85 | 22.49 | 22.69 | 473,699 | +0.31(+1.38%) |
Apr 30, 2021 | 22.64 | 23.01 | 22.31 | 22.39 | 734,765 | -0.67(-2.89%) |
Apr 29, 2021 | 22.90 | 23.21 | 22.52 | 23.05 | 557,032 | +0.01(+0.04%) |
Apr 28, 2021 | 23.32 | 23.32 | 22.94 | 23.04 | 370,528 | -0.25(-1.07%) |
Apr 27, 2021 | 23.30 | 23.51 | 23.16 | 23.29 | 429,405 | +0.04(+0.17%) |
Apr 26, 2021 | 23.19 | 23.34 | 22.96 | 23.25 | 617,133 | +0.04(+0.17%) |
Apr 23, 2021 | 23.04 | 23.42 | 22.89 | 23.21 | 483,474 | +0.37(+1.61%) |
Apr 22, 2021 | 22.95 | 23.10 | 22.67 | 22.84 | 574,767 | -0.15(-0.65%) |
Apr 21, 2021 | 22.54 | 23.19 | 22.54 | 22.99 | 420,362 | +0.32(+1.40%) |
Apr 20, 2021 | 23.04 | 23.04 | 22.48 | 22.67 | 540,157 | -0.47(-2.02%) |
Apr 19, 2021 | 23.01 | 23.22 | 22.72 | 23.14 | 480,773 | +0.13(+0.56%) |
Apr 16, 2021 | 23.88 | 23.88 | 22.91 | 23.01 | 653,415 | -0.70(-2.94%) |
Apr 15, 2021 | 23.54 | 23.86 | 23.35 | 23.71 | 437,031 | +0.41(+1.75%) |
Apr 14, 2021 | 23.12 | 23.77 | 23.12 | 23.30 | 559,722 | +0.23(+0.99%) |
Apr 13, 2021 | 23.30 | 23.38 | 22.66 | 23.07 | 1,008,705 | -0.18(-0.77%) |
Apr 12, 2021 | 22.71 | 23.41 | 22.50 | 23.25 | 728,862 | +0.45(+1.96%) |
Apr 09, 2021 | 22.86 | 23.27 | 22.11 | 22.80 | 1,202,553 | +0.38(+1.69%) |
Apr 08, 2021 | 21.40 | 22.62 | 21.15 | 22.43 | 2,039,962 | +2.17(+10.70%) |
Apr 07, 2021 | 20.34 | 20.53 | 20.22 | 20.26 | 501,719 | -0.07(-0.34%) |
Apr 06, 2021 | 20.72 | 20.81 | 20.29 | 20.33 | 587,890 | -0.42(-2.01%) |
Apr 05, 2021 | 20.95 | 21.16 | 20.57 | 20.74 | 464,553 | +0.07(+0.34%) |
Apr 01, 2021 | 20.43 | 20.80 | 19.96 | 20.68 | 531,339 | +0.41(+2.01%) |
Mar 31, 2021 | 20.86 | 20.88 | 19.51 | 20.27 | 1,121,599 | +1.21(+6.37%) |
Mar 30, 2021 | 18.84 | 19.24 | 18.83 | 19.05 | 330,649 | +0.20(+1.05%) |
Mar 29, 2021 | 19.14 | 19.79 | 18.84 | 18.86 | 319,800 | -0.63(-3.22%) |
Mar 26, 2021 | 19.54 | 19.61 | 19.13 | 19.48 | 363,410 | +0.25(+1.29%) |
Mar 25, 2021 | 18.56 | 19.30 | 18.29 | 19.23 | 405,213 | +0.57(+3.04%) |
Mar 24, 2021 | 18.90 | 19.27 | 18.58 | 18.67 | 462,574 | -0.10(-0.53%) |
Mar 23, 2021 | 19.43 | 19.49 | 18.73 | 18.77 | 396,243 | -0.92(-4.70%) |
Mar 22, 2021 | 19.97 | 19.97 | 19.24 | 19.69 | 472,531 | -0.05(-0.25%) |
Mar 19, 2021 | 19.43 | 19.96 | 18.90 | 19.74 | 1,077,461 | +0.41(+2.11%) |
Mar 18, 2021 | 20.04 | 20.76 | 19.17 | 19.33 | 580,686 | -0.63(-3.14%) |
Mar 17, 2021 | 19.53 | 20.09 | 19.24 | 19.96 | 359,609 | +0.35(+1.78%) |
Mar 16, 2021 | 19.98 | 20.18 | 19.59 | 19.61 | 259,089 | -0.37(-1.84%) |
Mar 15, 2021 | 19.91 | 20.03 | 19.44 | 19.98 | 369,801 | -0.08(-0.40%) |
Mar 12, 2021 | 20.23 | 20.51 | 19.92 | 20.06 | 364,918 | -0.21(-1.03%) |
Mar 11, 2021 | 20.27 | 20.28 | 19.79 | 20.27 | 229,253 | +0.14(+0.69%) |
Mar 10, 2021 | 19.39 | 20.46 | 19.22 | 20.13 | 520,283 | +0.81(+4.17%) |
Mar 09, 2021 | 19.32 | 19.53 | 18.95 | 19.32 | 374,773 | +0.24(+1.25%) |
Mar 08, 2021 | 19.29 | 19.65 | 18.94 | 19.08 | 358,794 | -0.09(-0.47%) |
Mar 05, 2021 | 18.99 | 19.21 | 18.13 | 19.17 | 392,866 | +0.64(+3.43%) |
Mar 04, 2021 | 18.68 | 19.21 | 18.28 | 18.54 | 506,530 | -0.25(-1.32%) |
Mar 03, 2021 | 18.90 | 19.32 | 18.79 | 18.79 | 915,580 | -0.11(-0.58%) |
Mar 02, 2021 | 19.17 | 19.47 | 18.87 | 18.90 | 682,292 | -0.19(-0.99%) |