Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.92 | 23.08 | 22.79 | 23.01 | 44,229 | +0.07(+0.31%) |
May 27, 2021 | 23.13 | 23.24 | 22.94 | 22.94 | 76,671 | +0.00(+0.00%) |
May 26, 2021 | 22.65 | 23.14 | 22.62 | 22.94 | 74,350 | +0.34(+1.50%) |
May 25, 2021 | 22.90 | 23.25 | 22.58 | 22.60 | 70,943 | -0.31(-1.35%) |
May 24, 2021 | 22.80 | 23.01 | 22.55 | 22.91 | 49,165 | +0.22(+0.97%) |
May 21, 2021 | 23.24 | 23.31 | 22.56 | 22.69 | 70,765 | -0.34(-1.48%) |
May 20, 2021 | 22.82 | 23.03 | 22.66 | 23.03 | 52,307 | +0.11(+0.48%) |
May 19, 2021 | 22.57 | 23.00 | 22.30 | 22.92 | 69,237 | +0.08(+0.35%) |
May 18, 2021 | 23.04 | 23.19 | 22.82 | 22.84 | 67,158 | -0.29(-1.25%) |
May 17, 2021 | 23.44 | 23.52 | 23.01 | 23.13 | 59,862 | -0.34(-1.45%) |
May 14, 2021 | 23.21 | 23.60 | 23.00 | 23.47 | 67,535 | +0.48(+2.09%) |
May 13, 2021 | 22.49 | 23.09 | 22.49 | 22.99 | 152,057 | +0.52(+2.31%) |
May 12, 2021 | 23.30 | 23.45 | 22.39 | 22.47 | 132,731 | -1.03(-4.38%) |
May 11, 2021 | 24.66 | 24.69 | 23.36 | 23.50 | 92,954 | -1.50(-6.00%) |
May 10, 2021 | 25.24 | 25.45 | 24.96 | 25.00 | 147,738 | -0.24(-0.95%) |
May 07, 2021 | 25.08 | 25.30 | 25.02 | 25.24 | 232,622 | +0.16(+0.64%) |
May 06, 2021 | 25.12 | 25.17 | 24.81 | 25.08 | 216,662 | -0.14(-0.56%) |
May 05, 2021 | 25.30 | 25.40 | 25.04 | 25.22 | 95,337 | -0.12(-0.47%) |
May 04, 2021 | 25.23 | 25.55 | 25.23 | 25.34 | 98,863 | -0.01(-0.04%) |
May 03, 2021 | 25.49 | 25.66 | 25.33 | 25.35 | 140,629 | +0.01(+0.04%) |
Apr 30, 2021 | 25.20 | 25.50 | 25.18 | 25.34 | 186,200 | -0.06(-0.24%) |
Apr 29, 2021 | 25.52 | 25.59 | 25.28 | 25.40 | 93,586 | +0.10(+0.40%) |
Apr 28, 2021 | 25.36 | 25.46 | 25.17 | 25.30 | 71,280 | -0.12(-0.47%) |
Apr 27, 2021 | 25.46 | 25.56 | 25.30 | 25.42 | 212,975 | -0.02(-0.08%) |
Apr 26, 2021 | 25.54 | 25.79 | 25.39 | 25.44 | 84,956 | +0.04(+0.16%) |
Apr 23, 2021 | 25.05 | 25.54 | 24.94 | 25.40 | 102,500 | +0.33(+1.32%) |
Apr 22, 2021 | 25.21 | 25.34 | 24.86 | 25.07 | 82,141 | -0.19(-0.75%) |
Apr 21, 2021 | 26.46 | 26.46 | 24.75 | 25.26 | 133,488 | +0.75(+3.06%) |
Apr 20, 2021 | 25.48 | 25.59 | 24.41 | 24.51 | 158,231 | -1.02(-4.00%) |
Apr 19, 2021 | 25.47 | 25.67 | 25.03 | 25.53 | 113,242 | -0.27(-1.05%) |
Apr 16, 2021 | 26.55 | 26.55 | 25.56 | 25.80 | 151,000 | +0.51(+2.02%) |
Apr 15, 2021 | 25.18 | 25.51 | 25.02 | 25.29 | 88,004 | +0.23(+0.92%) |
Apr 14, 2021 | 25.00 | 25.37 | 24.92 | 25.06 | 74,641 | +0.16(+0.64%) |
Apr 13, 2021 | 24.80 | 24.99 | 24.78 | 24.90 | 70,572 | +0.10(+0.40%) |
Apr 12, 2021 | 24.77 | 25.18 | 24.69 | 24.80 | 121,125 | +0.08(+0.32%) |
Apr 09, 2021 | 24.45 | 24.78 | 24.36 | 24.72 | 101,600 | +0.46(+1.90%) |
Apr 08, 2021 | 24.28 | 24.33 | 23.86 | 24.26 | 291,719 | +0.22(+0.92%) |
Apr 07, 2021 | 24.46 | 24.64 | 23.92 | 24.04 | 108,761 | -0.52(-2.12%) |
Apr 06, 2021 | 24.59 | 24.77 | 24.39 | 24.56 | 102,960 | +0.02(+0.08%) |
Apr 05, 2021 | 24.51 | 24.58 | 24.22 | 24.54 | 90,386 | +0.31(+1.28%) |
Apr 01, 2021 | 23.47 | 24.36 | 23.35 | 24.23 | 125,500 | +0.95(+4.08%) |
Mar 31, 2021 | 23.51 | 23.71 | 23.26 | 23.28 | 127,965 | -0.12(-0.51%) |
Mar 30, 2021 | 22.91 | 23.59 | 22.90 | 23.40 | 169,462 | +0.52(+2.27%) |
Mar 29, 2021 | 22.96 | 23.30 | 22.81 | 22.88 | 111,267 | -0.38(-1.63%) |
Mar 26, 2021 | 22.94 | 23.35 | 22.86 | 23.26 | 122,900 | +0.42(+1.84%) |
Mar 25, 2021 | 22.69 | 22.94 | 22.05 | 22.84 | 115,332 | +0.05(+0.22%) |
Mar 24, 2021 | 23.23 | 23.67 | 22.72 | 22.79 | 118,033 | -0.19(-0.83%) |
Mar 23, 2021 | 23.34 | 23.87 | 22.79 | 22.98 | 136,616 | -0.55(-2.34%) |
Mar 22, 2021 | 23.61 | 23.70 | 23.26 | 23.53 | 108,935 | -0.10(-0.42%) |
Mar 19, 2021 | 23.63 | 23.96 | 23.27 | 23.63 | 242,000 | -0.19(-0.80%) |
Mar 18, 2021 | 24.16 | 24.70 | 23.58 | 23.82 | 269,459 | -0.36(-1.49%) |
Mar 17, 2021 | 23.45 | 24.29 | 23.30 | 24.18 | 379,361 | +0.70(+2.98%) |
Mar 16, 2021 | 23.43 | 23.65 | 23.26 | 23.48 | 126,515 | +0.30(+1.29%) |
Mar 15, 2021 | 23.31 | 23.31 | 22.74 | 23.18 | 175,231 | -0.10(-0.43%) |
Mar 12, 2021 | 23.22 | 23.40 | 23.06 | 23.28 | 91,200 | +0.07(+0.30%) |
Mar 11, 2021 | 23.06 | 23.33 | 23.00 | 23.21 | 97,995 | +0.21(+0.91%) |
Mar 10, 2021 | 23.09 | 23.25 | 22.98 | 23.00 | 80,202 | +0.08(+0.35%) |
Mar 09, 2021 | 22.57 | 23.27 | 22.49 | 22.92 | 96,949 | +0.56(+2.50%) |
Mar 08, 2021 | 21.92 | 22.52 | 21.68 | 22.36 | 107,519 | +0.61(+2.80%) |
Mar 05, 2021 | 21.90 | 21.91 | 21.48 | 21.75 | 101,300 | +0.05(+0.23%) |
Mar 04, 2021 | 22.16 | 22.58 | 21.39 | 21.70 | 111,650 | -0.36(-1.63%) |
Mar 03, 2021 | 22.03 | 22.42 | 21.84 | 22.06 | 108,755 | +0.11(+0.50%) |
Mar 02, 2021 | 21.66 | 22.16 | 21.51 | 21.95 | 99,177 | +0.30(+1.39%) |