Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.14 | 24.15 | 24.13 | 24.13 | 2,136 | +0.01(+0.06%) |
May 27, 2021 | 24.11 | 24.14 | 24.09 | 24.12 | 2,285 | -0.03(-0.11%) |
May 26, 2021 | 24.15 | 24.15 | 24.14 | 24.15 | 12,092 | -0.02(-0.07%) |
May 25, 2021 | 24.14 | 24.18 | 24.13 | 24.16 | 18,825 | +0.05(+0.20%) |
May 24, 2021 | 24.06 | 24.13 | 24.06 | 24.12 | 100,765 | +0.06(+0.23%) |
May 21, 2021 | 24.05 | 24.06 | 24.05 | 24.06 | 4,602 | +0.01(+0.04%) |
May 20, 2021 | 24.02 | 24.07 | 24.02 | 24.05 | 9,801 | +0.07(+0.28%) |
May 19, 2021 | 24.02 | 24.03 | 23.98 | 23.98 | 8,372 | -0.04(-0.16%) |
May 18, 2021 | 24.01 | 24.02 | 24.01 | 24.02 | 8,072 | -0.02(-0.09%) |
May 17, 2021 | 24.05 | 24.07 | 24.03 | 24.04 | 16,475 | -0.02(-0.07%) |
May 14, 2021 | 24.04 | 24.07 | 24.04 | 24.06 | 1,160 | +0.05(+0.22%) |
May 13, 2021 | 24.00 | 24.02 | 23.98 | 24.01 | 1,735 | +0.05(+0.22%) |
May 12, 2021 | 23.99 | 24.02 | 23.94 | 23.96 | 2,606 | -0.10(-0.40%) |
May 11, 2021 | 24.06 | 24.07 | 24.03 | 24.05 | 8,741 | -0.04(-0.15%) |
May 10, 2021 | 24.23 | 24.23 | 24.09 | 24.09 | 14,093 | -0.06(-0.24%) |
May 07, 2021 | 24.17 | 24.17 | 24.13 | 24.14 | 1,021 | -0.01(-0.04%) |
May 06, 2021 | 24.11 | 24.16 | 24.11 | 24.16 | 4,564 | +0.02(+0.08%) |
May 05, 2021 | 24.13 | 24.16 | 24.11 | 24.14 | 121,899 | +0.02(+0.08%) |
May 04, 2021 | 24.12 | 24.15 | 24.09 | 24.12 | 6,391 | +0.04(+0.16%) |
May 03, 2021 | 24.09 | 24.11 | 24.07 | 24.08 | 18,862 | +0.01(+0.05%) |
Apr 30, 2021 | 24.04 | 24.08 | 24.04 | 24.07 | 6,510 | +0.05(+0.21%) |
Apr 29, 2021 | 24.00 | 24.02 | 24.00 | 24.02 | 1,303 | -0.04(-0.16%) |
Apr 28, 2021 | 24.04 | 24.05 | 24.02 | 24.05 | 2,472 | +0.00(+0.02%) |
Apr 27, 2021 | 24.07 | 24.08 | 24.05 | 24.05 | 3,452 | -0.06(-0.25%) |
Apr 26, 2021 | 24.12 | 24.13 | 24.10 | 24.11 | 22,713 | +0.00(+0.01%) |
Apr 23, 2021 | 24.15 | 24.15 | 24.09 | 24.11 | 12,369 | -0.01(-0.05%) |
Apr 22, 2021 | 24.10 | 24.12 | 24.10 | 24.12 | 862 | +0.02(+0.08%) |
Apr 21, 2021 | 24.10 | 24.10 | 24.08 | 24.10 | 4,420 | +0.03(+0.12%) |
Apr 20, 2021 | 24.10 | 24.10 | 24.07 | 24.07 | 4,512 | +0.03(+0.14%) |
Apr 19, 2021 | 24.04 | 24.05 | 24.04 | 24.04 | 952 | -0.04(-0.18%) |
Apr 16, 2021 | 24.10 | 24.10 | 24.08 | 24.08 | 2,387 | -0.05(-0.22%) |
Apr 15, 2021 | 24.10 | 24.14 | 24.10 | 24.13 | 16,452 | +0.12(+0.48%) |
Apr 14, 2021 | 24.04 | 24.04 | 24.01 | 24.02 | 12,977 | -0.03(-0.11%) |
Apr 13, 2021 | 23.98 | 24.05 | 23.98 | 24.04 | 856 | +0.06(+0.27%) |
Apr 12, 2021 | 23.95 | 23.99 | 23.95 | 23.98 | 12,666 | -0.01(-0.06%) |
Apr 09, 2021 | 23.95 | 24.02 | 23.95 | 23.99 | 11,935 | -0.02(-0.09%) |
Apr 08, 2021 | 24.00 | 24.03 | 24.00 | 24.02 | 5,643 | +0.05(+0.20%) |
Apr 07, 2021 | 23.99 | 24.00 | 23.97 | 23.97 | 4,235 | -0.03(-0.11%) |
Apr 06, 2021 | 23.99 | 23.99 | 23.97 | 23.99 | 5,875 | +0.09(+0.37%) |
Apr 05, 2021 | 23.91 | 23.91 | 23.90 | 23.91 | 3,645 | -0.06(-0.25%) |
Apr 01, 2021 | 23.96 | 23.98 | 23.94 | 23.97 | 3,912 | +0.09(+0.37%) |
Mar 31, 2021 | 23.89 | 23.91 | 23.86 | 23.88 | 12,769 | +0.03(+0.12%) |
Mar 30, 2021 | 23.83 | 23.86 | 23.81 | 23.85 | 134,422 | -0.00(-0.02%) |
Mar 29, 2021 | 23.86 | 23.86 | 23.83 | 23.86 | 4,474 | -0.06(-0.24%) |
Mar 26, 2021 | 24.02 | 24.02 | 23.89 | 23.91 | 5,542 | +0.01(+0.03%) |
Mar 25, 2021 | 23.94 | 23.95 | 23.90 | 23.91 | 27,236 | -0.03(-0.12%) |
Mar 24, 2021 | 23.91 | 23.95 | 23.90 | 23.93 | 6,100 | +0.04(+0.16%) |
Mar 23, 2021 | 23.87 | 23.92 | 23.87 | 23.90 | 10,315 | +0.04(+0.17%) |
Mar 22, 2021 | 23.81 | 23.88 | 23.81 | 23.85 | 27,861 | +0.07(+0.29%) |
Mar 19, 2021 | 23.77 | 23.80 | 23.76 | 23.78 | 3,477 | -0.00(-0.00%) |
Mar 18, 2021 | 23.75 | 23.79 | 23.75 | 23.79 | 8,997 | -0.08(-0.32%) |
Mar 17, 2021 | 23.82 | 23.89 | 23.82 | 23.86 | 2,273 | -0.00(-0.00%) |
Mar 16, 2021 | 23.88 | 23.90 | 23.85 | 23.86 | 12,595 | -0.01(-0.04%) |
Mar 15, 2021 | 23.88 | 23.90 | 23.86 | 23.87 | 6,990 | +0.02(+0.07%) |
Mar 12, 2021 | 23.87 | 23.89 | 23.84 | 23.86 | 18,801 | -0.14(-0.57%) |
Mar 11, 2021 | 24.02 | 24.02 | 23.97 | 23.99 | 5,555 | -0.00(-0.00%) |
Mar 10, 2021 | 23.97 | 24.02 | 23.97 | 23.99 | 6,302 | +0.07(+0.28%) |
Mar 09, 2021 | 23.93 | 23.93 | 23.90 | 23.93 | 13,665 | +0.09(+0.36%) |
Mar 08, 2021 | 23.94 | 23.95 | 23.83 | 23.84 | 8,590 | -0.11(-0.46%) |
Mar 05, 2021 | 23.91 | 23.98 | 23.91 | 23.95 | 16,301 | -0.04(-0.15%) |
Mar 04, 2021 | 24.10 | 24.10 | 23.97 | 23.99 | 3,636 | -0.12(-0.51%) |
Mar 03, 2021 | 24.11 | 24.12 | 24.05 | 24.11 | 4,301 | -0.06(-0.25%) |
Mar 02, 2021 | 24.10 | 24.20 | 24.10 | 24.17 | 24,425 | +0.02(+0.10%) |