Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.22 | 24.22 | 23.51 | 23.73 | 140,279 | -0.37(-1.54%) |
May 27, 2021 | 24.68 | 24.68 | 23.95 | 24.10 | 195,032 | -0.30(-1.23%) |
May 26, 2021 | 24.25 | 24.69 | 24.24 | 24.40 | 170,434 | +0.32(+1.33%) |
May 25, 2021 | 24.40 | 24.69 | 24.07 | 24.08 | 151,938 | -0.31(-1.27%) |
May 24, 2021 | 24.26 | 24.81 | 24.07 | 24.39 | 148,221 | +0.37(+1.54%) |
May 21, 2021 | 24.80 | 24.85 | 23.95 | 24.02 | 182,641 | -0.47(-1.92%) |
May 20, 2021 | 24.43 | 24.85 | 24.04 | 24.49 | 96,836 | +0.28(+1.16%) |
May 19, 2021 | 23.64 | 24.27 | 23.30 | 24.21 | 119,385 | +0.14(+0.58%) |
May 18, 2021 | 23.85 | 24.53 | 23.85 | 24.07 | 144,794 | +0.22(+0.92%) |
May 17, 2021 | 24.28 | 24.85 | 23.62 | 23.85 | 285,715 | -0.59(-2.41%) |
May 14, 2021 | 23.22 | 24.52 | 23.13 | 24.44 | 257,258 | +1.43(+6.21%) |
May 13, 2021 | 23.01 | 23.47 | 22.30 | 23.01 | 196,442 | +0.37(+1.63%) |
May 12, 2021 | 22.82 | 23.19 | 22.23 | 22.64 | 215,144 | -0.66(-2.83%) |
May 11, 2021 | 21.74 | 23.31 | 21.66 | 23.30 | 240,685 | +0.69(+3.05%) |
May 10, 2021 | 22.95 | 22.98 | 22.12 | 22.61 | 352,400 | -0.55(-2.37%) |
May 07, 2021 | 23.33 | 23.58 | 22.78 | 23.16 | 255,317 | +0.06(+0.26%) |
May 06, 2021 | 22.60 | 23.25 | 21.30 | 23.10 | 572,841 | +1.88(+8.86%) |
May 05, 2021 | 21.19 | 21.66 | 20.67 | 21.22 | 485,413 | +0.81(+3.97%) |
May 04, 2021 | 20.75 | 20.75 | 20.18 | 20.41 | 282,922 | -0.50(-2.39%) |
May 03, 2021 | 21.41 | 21.82 | 20.83 | 20.91 | 358,808 | -0.24(-1.13%) |
Apr 30, 2021 | 22.32 | 22.38 | 21.04 | 21.15 | 445,400 | -1.33(-5.92%) |
Apr 29, 2021 | 23.81 | 23.81 | 22.45 | 22.48 | 299,959 | -1.00(-4.26%) |
Apr 28, 2021 | 23.91 | 23.91 | 23.20 | 23.48 | 233,808 | -0.41(-1.72%) |
Apr 27, 2021 | 24.81 | 24.93 | 23.70 | 23.89 | 163,567 | -0.65(-2.65%) |
Apr 26, 2021 | 24.13 | 24.61 | 23.92 | 24.54 | 213,369 | +0.62(+2.59%) |
Apr 23, 2021 | 23.99 | 24.37 | 23.91 | 23.92 | 260,200 | +0.12(+0.50%) |
Apr 22, 2021 | 24.81 | 24.83 | 23.77 | 23.80 | 195,991 | -0.88(-3.57%) |
Apr 21, 2021 | 23.72 | 24.80 | 23.66 | 24.68 | 147,255 | +0.85(+3.57%) |
Apr 20, 2021 | 24.37 | 24.37 | 23.55 | 23.83 | 232,735 | -0.64(-2.62%) |
Apr 19, 2021 | 24.42 | 24.60 | 23.38 | 24.47 | 310,512 | -0.26(-1.05%) |
Apr 16, 2021 | 25.66 | 25.66 | 24.22 | 24.73 | 202,600 | -0.87(-3.40%) |
Apr 15, 2021 | 25.59 | 25.62 | 24.95 | 25.60 | 172,450 | +0.35(+1.39%) |
Apr 14, 2021 | 25.44 | 26.24 | 25.07 | 25.25 | 143,703 | -0.18(-0.71%) |
Apr 13, 2021 | 25.84 | 26.32 | 24.81 | 25.43 | 200,461 | -0.34(-1.32%) |
Apr 12, 2021 | 25.34 | 25.92 | 24.90 | 25.77 | 281,910 | +0.42(+1.66%) |
Apr 09, 2021 | 25.45 | 25.70 | 25.12 | 25.35 | 122,000 | -0.27(-1.05%) |
Apr 08, 2021 | 25.16 | 25.71 | 24.83 | 25.62 | 158,674 | +0.75(+3.02%) |
Apr 07, 2021 | 25.76 | 25.96 | 24.86 | 24.87 | 233,667 | -0.84(-3.27%) |
Apr 06, 2021 | 24.81 | 25.87 | 24.78 | 25.71 | 250,430 | +0.81(+3.25%) |
Apr 05, 2021 | 24.94 | 24.94 | 24.25 | 24.90 | 185,396 | +0.45(+1.84%) |
Apr 01, 2021 | 23.94 | 24.69 | 23.94 | 24.45 | 211,000 | +0.90(+3.82%) |
Mar 31, 2021 | 22.50 | 23.76 | 22.50 | 23.55 | 399,084 | +1.36(+6.13%) |
Mar 30, 2021 | 22.02 | 22.34 | 21.17 | 22.19 | 332,332 | +0.26(+1.19%) |
Mar 29, 2021 | 23.20 | 23.56 | 21.93 | 21.93 | 457,982 | +0.56(+2.62%) |
Mar 26, 2021 | 21.55 | 21.77 | 20.69 | 21.37 | 182,500 | -0.16(-0.74%) |
Mar 25, 2021 | 20.44 | 21.76 | 20.30 | 21.53 | 192,071 | +0.76(+3.66%) |
Mar 24, 2021 | 23.05 | 23.21 | 20.74 | 20.77 | 279,738 | -2.00(-8.78%) |
Mar 23, 2021 | 23.56 | 23.83 | 22.54 | 22.77 | 201,898 | -0.89(-3.76%) |
Mar 22, 2021 | 24.20 | 24.47 | 23.53 | 23.66 | 134,347 | -0.34(-1.42%) |
Mar 19, 2021 | 22.82 | 24.10 | 22.71 | 24.00 | 477,600 | +1.29(+5.68%) |
Mar 18, 2021 | 23.69 | 23.86 | 22.51 | 22.71 | 146,879 | -1.38(-5.73%) |
Mar 17, 2021 | 23.66 | 24.16 | 23.28 | 24.09 | 112,448 | +0.08(+0.33%) |
Mar 16, 2021 | 24.72 | 24.98 | 23.98 | 24.01 | 244,909 | -0.62(-2.52%) |
Mar 15, 2021 | 24.39 | 24.74 | 24.07 | 24.63 | 173,909 | +0.07(+0.29%) |
Mar 12, 2021 | 24.08 | 24.68 | 23.68 | 24.56 | 161,500 | -0.03(-0.12%) |
Mar 11, 2021 | 23.90 | 24.63 | 22.79 | 24.59 | 221,664 | +1.29(+5.54%) |
Mar 10, 2021 | 23.06 | 24.23 | 23.00 | 23.30 | 324,835 | +0.27(+1.17%) |
Mar 09, 2021 | 22.37 | 23.51 | 22.17 | 23.03 | 231,760 | +1.27(+5.84%) |
Mar 08, 2021 | 21.89 | 22.52 | 21.30 | 21.76 | 282,345 | -0.24(-1.09%) |
Mar 05, 2021 | 21.76 | 22.68 | 19.91 | 22.00 | 523,500 | +0.58(+2.71%) |
Mar 04, 2021 | 22.59 | 22.80 | 21.05 | 21.42 | 350,761 | -1.60(-6.95%) |
Mar 03, 2021 | 23.41 | 23.41 | 22.40 | 23.02 | 361,485 | -0.31(-1.33%) |
Mar 02, 2021 | 23.97 | 24.00 | 23.18 | 23.33 | 178,369 | -0.55(-2.30%) |