Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.88 | 23.94 | 23.85 | 23.85 | 40,588 | -0.01(-0.04%) |
May 27, 2021 | 23.86 | 23.87 | 23.85 | 23.86 | 21,051 | +0.20(+0.84%) |
May 26, 2021 | 23.58 | 23.69 | 23.58 | 23.66 | 31,247 | +0.27(+1.14%) |
May 25, 2021 | 23.51 | 23.54 | 23.38 | 23.39 | 53,268 | -0.07(-0.30%) |
May 24, 2021 | 23.38 | 23.55 | 23.38 | 23.46 | 10,866 | +0.23(+0.99%) |
May 21, 2021 | 23.36 | 23.36 | 23.23 | 23.23 | 2,955 | +0.03(+0.11%) |
May 20, 2021 | 23.11 | 23.22 | 23.09 | 23.21 | 12,952 | +0.28(+1.21%) |
May 19, 2021 | 22.74 | 22.93 | 22.74 | 22.93 | 31,908 | -0.09(-0.37%) |
May 18, 2021 | 23.27 | 23.29 | 23.02 | 23.02 | 2,348 | -0.14(-0.59%) |
May 17, 2021 | 22.99 | 23.15 | 22.97 | 23.15 | 65,317 | -0.06(-0.27%) |
May 14, 2021 | 22.83 | 23.22 | 22.83 | 23.21 | 26,768 | +0.53(+2.34%) |
May 13, 2021 | 22.60 | 22.78 | 22.45 | 22.68 | 6,060 | +0.20(+0.90%) |
May 12, 2021 | 22.81 | 22.81 | 22.42 | 22.48 | 81,910 | -0.70(-3.01%) |
May 11, 2021 | 23.14 | 23.25 | 22.83 | 23.18 | 58,707 | -0.13(-0.56%) |
May 10, 2021 | 23.56 | 23.61 | 23.31 | 23.31 | 5,080 | -0.43(-1.83%) |
May 07, 2021 | 23.73 | 23.76 | 23.70 | 23.74 | 27,656 | +0.29(+1.23%) |
May 06, 2021 | 23.25 | 23.45 | 23.25 | 23.45 | 10,801 | +0.02(+0.08%) |
May 05, 2021 | 23.37 | 23.57 | 23.37 | 23.44 | 21,598 | +0.02(+0.07%) |
May 04, 2021 | 23.34 | 23.42 | 23.34 | 23.42 | 10,010 | -0.24(-0.99%) |
May 03, 2021 | 23.77 | 23.77 | 23.61 | 23.65 | 11,007 | -0.08(-0.34%) |
Apr 30, 2021 | 23.88 | 23.88 | 23.73 | 23.73 | 414 | -0.23(-0.98%) |
Apr 29, 2021 | 23.77 | 23.97 | 23.77 | 23.97 | 28,963 | -0.04(-0.17%) |
Apr 28, 2021 | 24.02 | 24.03 | 23.99 | 24.01 | 2,427 | -0.09(-0.36%) |
Apr 27, 2021 | 24.04 | 24.15 | 24.04 | 24.10 | 42,521 | +0.02(+0.08%) |
Apr 26, 2021 | 24.01 | 24.08 | 24.01 | 24.08 | 8,435 | +0.17(+0.73%) |
Apr 23, 2021 | 23.82 | 23.92 | 23.81 | 23.90 | 26,659 | +0.39(+1.66%) |
Apr 22, 2021 | 23.66 | 23.86 | 23.43 | 23.51 | 38,797 | -0.07(-0.31%) |
Apr 21, 2021 | 23.48 | 23.58 | 23.48 | 23.58 | 13,886 | +0.36(+1.55%) |
Apr 20, 2021 | 23.17 | 23.24 | 23.11 | 23.22 | 18,746 | -0.30(-1.29%) |
Apr 19, 2021 | 23.76 | 23.76 | 23.47 | 23.53 | 6,579 | -0.31(-1.30%) |
Apr 16, 2021 | 23.84 | 23.87 | 23.79 | 23.84 | 19,813 | +0.05(+0.19%) |
Apr 15, 2021 | 23.80 | 23.83 | 23.69 | 23.79 | 49,226 | +0.20(+0.86%) |
Apr 14, 2021 | 23.79 | 23.90 | 23.59 | 23.59 | 18,407 | -0.09(-0.40%) |
Apr 13, 2021 | 23.72 | 23.72 | 23.52 | 23.68 | 104,213 | +0.04(+0.16%) |
Apr 12, 2021 | 23.52 | 23.68 | 23.52 | 23.65 | 9,617 | -0.03(-0.14%) |
Apr 09, 2021 | 23.55 | 23.70 | 23.55 | 23.68 | 25,518 | +0.09(+0.38%) |
Apr 08, 2021 | 23.45 | 23.61 | 23.37 | 23.59 | 46,287 | +0.25(+1.06%) |
Apr 07, 2021 | 23.49 | 23.51 | 23.34 | 23.34 | 10,034 | -0.20(-0.86%) |
Apr 06, 2021 | 23.58 | 23.68 | 23.54 | 23.54 | 16,825 | +0.04(+0.17%) |
Apr 05, 2021 | 23.42 | 23.52 | 23.42 | 23.50 | 4,088 | +0.28(+1.20%) |
Apr 01, 2021 | 23.25 | 23.25 | 23.17 | 23.22 | 23,132 | +0.32(+1.41%) |
Mar 31, 2021 | 22.90 | 23.01 | 22.84 | 22.90 | 2,217 | +0.34(+1.51%) |
Mar 30, 2021 | 22.49 | 22.58 | 22.49 | 22.56 | 39,316 | +0.15(+0.67%) |
Mar 29, 2021 | 22.49 | 22.50 | 22.38 | 22.41 | 8,228 | -0.32(-1.42%) |
Mar 26, 2021 | 22.56 | 22.73 | 22.47 | 22.73 | 15,871 | +0.40(+1.80%) |
Mar 25, 2021 | 22.02 | 22.35 | 21.86 | 22.33 | 36,403 | +0.20(+0.91%) |
Mar 24, 2021 | 22.81 | 22.81 | 22.12 | 22.13 | 6,699 | -0.39(-1.74%) |
Mar 23, 2021 | 23.01 | 23.01 | 22.50 | 22.52 | 8,578 | -0.51(-2.20%) |
Mar 22, 2021 | 22.90 | 23.15 | 22.90 | 23.03 | 19,008 | +0.13(+0.59%) |
Mar 19, 2021 | 22.75 | 22.92 | 22.75 | 22.89 | 3,734 | +0.19(+0.83%) |
Mar 18, 2021 | 23.07 | 23.18 | 22.70 | 22.70 | 5,707 | -0.62(-2.64%) |
Mar 17, 2021 | 23.04 | 23.37 | 22.94 | 23.32 | 15,635 | +0.15(+0.66%) |
Mar 16, 2021 | 23.40 | 23.40 | 23.17 | 23.17 | 3,489 | -0.21(-0.90%) |
Mar 15, 2021 | 23.09 | 23.38 | 23.09 | 23.38 | 13,958 | +0.25(+1.09%) |
Mar 12, 2021 | 23.00 | 23.14 | 23.00 | 23.12 | 8,506 | +0.02(+0.08%) |
Mar 11, 2021 | 23.11 | 23.12 | 23.11 | 23.11 | 4,252 | +0.57(+2.51%) |
Mar 10, 2021 | 22.63 | 22.63 | 22.54 | 22.54 | 15,935 | +0.13(+0.59%) |
Mar 09, 2021 | 22.24 | 22.48 | 22.24 | 22.41 | 18,460 | +0.59(+2.70%) |
Mar 08, 2021 | 22.35 | 22.35 | 21.82 | 21.82 | 458 | -0.27(-1.20%) |
Mar 05, 2021 | 21.46 | 22.09 | 21.46 | 22.09 | 21,369 | +0.46(+2.14%) |
Mar 04, 2021 | 21.62 | 22.13 | 21.60 | 21.62 | 13,511 | -0.76(-3.38%) |
Mar 03, 2021 | 22.80 | 22.82 | 22.37 | 22.38 | 6,172 | -0.52(-2.27%) |
Mar 02, 2021 | 23.10 | 23.10 | 22.90 | 22.90 | 21,632 | -0.25(-1.07%) |