Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.52 | 23.63 | 23.51 | 23.60 | 62,101 | +0.06(+0.27%) |
May 27, 2021 | 23.53 | 23.57 | 23.46 | 23.54 | 72,489 | +0.04(+0.15%) |
May 26, 2021 | 23.44 | 23.54 | 23.44 | 23.50 | 60,464 | +0.01(+0.04%) |
May 25, 2021 | 23.56 | 23.60 | 23.44 | 23.49 | 49,901 | +0.05(+0.23%) |
May 24, 2021 | 23.52 | 23.64 | 23.43 | 23.43 | 53,140 | -0.12(-0.50%) |
May 21, 2021 | 23.49 | 23.58 | 23.47 | 23.55 | 47,998 | +0.09(+0.39%) |
May 20, 2021 | 23.43 | 23.56 | 23.40 | 23.46 | 65,509 | +0.06(+0.27%) |
May 19, 2021 | 23.22 | 23.41 | 23.22 | 23.40 | 70,208 | +0.15(+0.67%) |
May 18, 2021 | 23.25 | 23.38 | 23.22 | 23.24 | 64,454 | -0.01(-0.04%) |
May 17, 2021 | 23.16 | 23.31 | 23.16 | 23.25 | 49,996 | -0.01(-0.04%) |
May 14, 2021 | 23.15 | 23.29 | 23.14 | 23.26 | 67,711 | +0.05(+0.24%) |
May 13, 2021 | 23.26 | 23.36 | 23.00 | 23.21 | 107,667 | -0.06(-0.26%) |
May 12, 2021 | 23.51 | 23.56 | 23.16 | 23.27 | 151,353 | -0.28(-1.20%) |
May 11, 2021 | 23.49 | 23.57 | 23.40 | 23.55 | 52,614 | -0.01(-0.04%) |
May 10, 2021 | 23.53 | 23.61 | 23.53 | 23.56 | 95,828 | -0.05(-0.19%) |
May 07, 2021 | 23.61 | 23.61 | 23.54 | 23.60 | 62,459 | +0.05(+0.23%) |
May 06, 2021 | 23.58 | 23.61 | 23.55 | 23.55 | 60,636 | -0.05(-0.23%) |
May 05, 2021 | 23.61 | 23.64 | 23.57 | 23.60 | 49,405 | +0.01(+0.04%) |
May 04, 2021 | 23.54 | 23.64 | 23.54 | 23.60 | 87,676 | -0.05(-0.19%) |
May 03, 2021 | 23.61 | 23.70 | 23.58 | 23.64 | 88,348 | +0.03(+0.12%) |
Apr 30, 2021 | 23.44 | 23.61 | 23.44 | 23.61 | 49,987 | +0.12(+0.50%) |
Apr 29, 2021 | 23.38 | 23.52 | 23.32 | 23.50 | 57,427 | +0.09(+0.39%) |
Apr 28, 2021 | 23.46 | 23.48 | 23.31 | 23.41 | 171,414 | -0.15(-0.62%) |
Apr 27, 2021 | 23.47 | 23.56 | 23.43 | 23.55 | 55,287 | +0.05(+0.19%) |
Apr 26, 2021 | 23.50 | 23.50 | 23.45 | 23.50 | 42,076 | +0.02(+0.08%) |
Apr 23, 2021 | 23.40 | 23.52 | 23.39 | 23.49 | 25,213 | +0.06(+0.25%) |
Apr 22, 2021 | 23.42 | 23.48 | 23.37 | 23.43 | 44,869 | +0.03(+0.14%) |
Apr 21, 2021 | 23.39 | 23.50 | 23.38 | 23.40 | 48,100 | -0.04(-0.15%) |
Apr 20, 2021 | 23.39 | 23.53 | 23.39 | 23.43 | 78,213 | +0.00(+0.00%) |
Apr 19, 2021 | 23.45 | 23.52 | 23.43 | 23.43 | 41,585 | -0.09(-0.39%) |
Apr 16, 2021 | 23.51 | 23.60 | 23.43 | 23.52 | 59,566 | -0.02(-0.08%) |
Apr 15, 2021 | 23.40 | 23.57 | 23.35 | 23.54 | 45,841 | +0.16(+0.70%) |
Apr 14, 2021 | 23.36 | 23.39 | 23.34 | 23.38 | 44,420 | +0.05(+0.20%) |
Apr 13, 2021 | 23.27 | 23.47 | 23.27 | 23.33 | 70,002 | +0.03(+0.12%) |
Apr 12, 2021 | 23.28 | 23.37 | 23.22 | 23.30 | 81,464 | -0.01(-0.04%) |
Apr 09, 2021 | 23.37 | 23.41 | 23.29 | 23.31 | 50,550 | -0.02(-0.08%) |
Apr 08, 2021 | 23.20 | 23.56 | 23.20 | 23.33 | 120,060 | +0.12(+0.51%) |
Apr 07, 2021 | 23.17 | 23.26 | 23.15 | 23.21 | 43,454 | +0.06(+0.27%) |
Apr 06, 2021 | 23.09 | 23.21 | 23.09 | 23.15 | 44,680 | +0.05(+0.20%) |
Apr 05, 2021 | 23.09 | 23.19 | 23.09 | 23.10 | 59,515 | -0.05(-0.20%) |
Apr 01, 2021 | 23.09 | 23.18 | 23.00 | 23.15 | 93,264 | +0.13(+0.55%) |
Mar 31, 2021 | 22.97 | 23.03 | 22.90 | 23.02 | 66,933 | +0.07(+0.32%) |
Mar 30, 2021 | 22.88 | 23.00 | 22.88 | 22.95 | 60,708 | +0.07(+0.32%) |
Mar 29, 2021 | 22.99 | 23.09 | 22.81 | 22.88 | 97,154 | -0.12(-0.51%) |
Mar 26, 2021 | 22.90 | 23.06 | 22.80 | 23.00 | 92,160 | +0.07(+0.32%) |
Mar 25, 2021 | 22.89 | 22.92 | 22.80 | 22.92 | 37,123 | +0.09(+0.40%) |
Mar 24, 2021 | 22.80 | 22.91 | 22.80 | 22.83 | 82,044 | +0.03(+0.12%) |
Mar 23, 2021 | 22.84 | 22.94 | 22.74 | 22.80 | 42,597 | -0.08(-0.36%) |
Mar 22, 2021 | 22.72 | 22.89 | 22.72 | 22.89 | 108,731 | +0.11(+0.48%) |
Mar 19, 2021 | 22.89 | 22.96 | 22.74 | 22.78 | 76,377 | -0.11(-0.47%) |
Mar 18, 2021 | 22.94 | 23.00 | 22.87 | 22.89 | 91,510 | -0.18(-0.79%) |
Mar 17, 2021 | 23.04 | 23.14 | 23.00 | 23.07 | 41,466 | -0.09(-0.39%) |
Mar 16, 2021 | 23.18 | 23.22 | 23.11 | 23.16 | 79,859 | -0.05(-0.20%) |
Mar 15, 2021 | 23.28 | 23.28 | 23.18 | 23.20 | 97,363 | -0.06(-0.27%) |
Mar 12, 2021 | 23.37 | 23.43 | 23.19 | 23.27 | 101,652 | -0.04(-0.19%) |
Mar 11, 2021 | 23.27 | 23.45 | 23.21 | 23.31 | 105,319 | +0.17(+0.74%) |
Mar 10, 2021 | 22.98 | 23.23 | 22.92 | 23.14 | 65,272 | +0.14(+0.63%) |
Mar 09, 2021 | 22.89 | 23.09 | 22.88 | 22.99 | 47,048 | +0.13(+0.55%) |
Mar 08, 2021 | 22.98 | 23.02 | 22.79 | 22.87 | 89,642 | -0.13(-0.55%) |
Mar 05, 2021 | 22.84 | 22.99 | 22.78 | 22.99 | 84,528 | +0.14(+0.63%) |
Mar 04, 2021 | 22.86 | 22.93 | 22.73 | 22.85 | 87,899 | +0.02(+0.08%) |
Mar 03, 2021 | 22.82 | 22.95 | 22.74 | 22.83 | 76,904 | -0.08(-0.36%) |
Mar 02, 2021 | 22.74 | 22.94 | 22.73 | 22.91 | 57,120 | +0.14(+0.64%) |