Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.74 | 24.94 | 24.50 | 24.51 | 187,605 | -0.17(-0.68%) |
May 27, 2021 | 24.36 | 24.69 | 24.23 | 24.68 | 219,140 | +0.35(+1.43%) |
May 26, 2021 | 23.88 | 24.34 | 23.88 | 24.33 | 282,860 | +0.58(+2.46%) |
May 25, 2021 | 23.74 | 23.90 | 23.59 | 23.75 | 118,706 | +0.13(+0.55%) |
May 24, 2021 | 23.30 | 23.74 | 23.23 | 23.62 | 167,900 | +0.42(+1.79%) |
May 21, 2021 | 23.36 | 23.48 | 23.19 | 23.20 | 149,571 | +0.00(+0.00%) |
May 20, 2021 | 23.04 | 23.24 | 22.97 | 23.20 | 121,048 | +0.36(+1.56%) |
May 19, 2021 | 22.48 | 22.85 | 22.41 | 22.85 | 298,439 | -0.20(-0.86%) |
May 18, 2021 | 22.99 | 23.33 | 22.89 | 23.05 | 124,836 | +0.07(+0.30%) |
May 17, 2021 | 22.69 | 22.98 | 22.61 | 22.98 | 166,515 | +0.18(+0.78%) |
May 14, 2021 | 22.30 | 22.86 | 22.25 | 22.80 | 145,084 | +0.71(+3.23%) |
May 13, 2021 | 22.22 | 22.54 | 21.73 | 22.09 | 271,699 | +0.02(+0.09%) |
May 12, 2021 | 22.49 | 22.72 | 22.02 | 22.07 | 307,788 | -0.75(-3.30%) |
May 11, 2021 | 21.90 | 22.87 | 21.88 | 22.82 | 337,544 | +0.05(+0.22%) |
May 10, 2021 | 23.42 | 23.42 | 22.76 | 22.77 | 460,676 | -0.77(-3.28%) |
May 07, 2021 | 23.48 | 23.70 | 23.40 | 23.54 | 167,341 | +0.23(+0.98%) |
May 06, 2021 | 23.41 | 23.42 | 22.98 | 23.31 | 319,285 | -0.34(-1.42%) |
May 05, 2021 | 24.04 | 24.06 | 23.56 | 23.65 | 230,997 | -0.21(-0.87%) |
May 04, 2021 | 23.95 | 24.03 | 23.34 | 23.86 | 373,135 | -0.35(-1.43%) |
May 03, 2021 | 24.66 | 24.68 | 24.14 | 24.21 | 281,753 | -0.36(-1.45%) |
Apr 30, 2021 | 24.48 | 24.82 | 24.47 | 24.56 | 156,539 | -0.20(-0.80%) |
Apr 29, 2021 | 25.15 | 25.20 | 24.47 | 24.76 | 238,701 | -0.19(-0.75%) |
Apr 28, 2021 | 24.95 | 25.07 | 24.81 | 24.95 | 122,461 | -0.12(-0.47%) |
Apr 27, 2021 | 24.98 | 25.13 | 24.89 | 25.07 | 267,782 | +0.16(+0.64%) |
Apr 26, 2021 | 24.56 | 24.95 | 24.48 | 24.91 | 282,746 | +0.43(+1.74%) |
Apr 23, 2021 | 24.16 | 24.52 | 24.15 | 24.48 | 155,025 | +0.40(+1.65%) |
Apr 22, 2021 | 24.48 | 24.59 | 23.95 | 24.09 | 219,548 | -0.33(-1.34%) |
Apr 21, 2021 | 23.67 | 24.41 | 23.54 | 24.41 | 181,756 | +0.53(+2.20%) |
Apr 20, 2021 | 24.25 | 24.31 | 23.61 | 23.89 | 406,908 | -0.54(-2.19%) |
Apr 19, 2021 | 24.71 | 24.77 | 24.24 | 24.42 | 361,121 | -0.40(-1.60%) |
Apr 16, 2021 | 24.86 | 24.90 | 24.65 | 24.82 | 336,192 | -0.02(-0.08%) |
Apr 15, 2021 | 24.98 | 24.98 | 24.67 | 24.84 | 338,910 | +0.10(+0.40%) |
Apr 14, 2021 | 25.01 | 25.22 | 24.66 | 24.74 | 530,495 | -0.21(-0.83%) |
Apr 13, 2021 | 24.61 | 24.99 | 24.61 | 24.95 | 502,906 | +0.39(+1.57%) |
Apr 12, 2021 | 24.71 | 24.72 | 24.36 | 24.56 | 260,158 | -0.24(-0.96%) |
Apr 09, 2021 | 24.63 | 24.80 | 24.58 | 24.80 | 236,777 | +0.03(+0.12%) |
Apr 08, 2021 | 24.56 | 24.78 | 24.52 | 24.77 | 296,472 | +0.34(+1.38%) |
Apr 07, 2021 | 24.57 | 24.72 | 24.37 | 24.43 | 297,070 | -0.16(-0.64%) |
Apr 06, 2021 | 24.29 | 24.69 | 24.29 | 24.59 | 308,724 | +0.26(+1.06%) |
Apr 05, 2021 | 24.54 | 24.59 | 24.21 | 24.33 | 426,533 | +0.07(+0.29%) |
Apr 01, 2021 | 24.23 | 24.42 | 24.14 | 24.26 | 499,797 | +0.34(+1.41%) |
Mar 31, 2021 | 23.58 | 24.06 | 23.58 | 23.93 | 331,581 | +0.49(+2.07%) |
Mar 30, 2021 | 23.01 | 23.48 | 22.89 | 23.44 | 252,276 | +0.27(+1.15%) |
Mar 29, 2021 | 23.41 | 23.53 | 22.97 | 23.17 | 320,300 | -0.31(-1.31%) |
Mar 26, 2021 | 23.44 | 23.65 | 22.90 | 23.48 | 311,969 | +0.15(+0.64%) |
Mar 25, 2021 | 22.84 | 23.40 | 22.71 | 23.33 | 652,902 | +0.06(+0.26%) |
Mar 24, 2021 | 24.23 | 24.25 | 23.26 | 23.27 | 1,393,923 | -0.84(-3.49%) |
Mar 23, 2021 | 24.62 | 24.67 | 24.03 | 24.12 | 1,205,560 | -0.58(-2.37%) |
Mar 22, 2021 | 24.68 | 24.90 | 24.46 | 24.70 | 522,119 | +0.11(+0.44%) |
Mar 19, 2021 | 24.26 | 24.61 | 24.00 | 24.59 | 1,321,050 | +0.39(+1.60%) |
Mar 18, 2021 | 24.87 | 24.91 | 24.13 | 24.21 | 695,279 | -0.92(-3.67%) |
Mar 17, 2021 | 24.45 | 25.19 | 24.40 | 25.13 | 955,834 | +0.26(+1.04%) |
Mar 16, 2021 | 25.35 | 25.35 | 24.66 | 24.87 | 1,056,052 | -0.37(-1.45%) |
Mar 15, 2021 | 25.11 | 25.24 | 24.85 | 25.24 | 1,392,601 | +0.30(+1.19%) |
Mar 12, 2021 | 24.57 | 24.95 | 24.40 | 24.94 | 1,282,193 | +0.13(+0.52%) |
Mar 11, 2021 | 24.45 | 24.83 | 24.29 | 24.81 | 1,400,247 | +0.77(+3.22%) |
Mar 10, 2021 | 24.23 | 24.42 | 23.86 | 24.04 | 1,535,742 | +0.19(+0.79%) |
Mar 09, 2021 | 23.55 | 24.01 | 23.28 | 23.85 | 1,386,856 | +0.97(+4.24%) |
Mar 08, 2021 | 23.51 | 23.80 | 22.86 | 22.88 | 2,179,218 | -0.51(-2.16%) |
Mar 05, 2021 | 23.61 | 23.61 | 21.95 | 23.38 | 3,044,906 | +0.08(+0.34%) |