Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.37 | 22.83 | 22.37 | 22.68 | 92,373 | -0.01(-0.02%) |
May 27, 2021 | 23.21 | 23.21 | 22.63 | 22.69 | 372,929 | +0.30(+1.36%) |
May 26, 2021 | 22.50 | 22.61 | 22.33 | 22.39 | 219,840 | +0.06(+0.25%) |
May 25, 2021 | 22.38 | 22.43 | 22.24 | 22.33 | 73,069 | +0.01(+0.04%) |
May 24, 2021 | 21.53 | 22.35 | 21.53 | 22.32 | 26,587 | +0.27(+1.22%) |
May 21, 2021 | 22.11 | 22.11 | 21.96 | 22.05 | 27,235 | -0.13(-0.60%) |
May 20, 2021 | 22.08 | 22.20 | 21.91 | 22.18 | 29,178 | +0.50(+2.32%) |
May 19, 2021 | 21.71 | 21.92 | 21.67 | 21.68 | 19,833 | +0.11(+0.51%) |
May 18, 2021 | 21.17 | 21.81 | 21.17 | 21.57 | 33,890 | +0.12(+0.58%) |
May 17, 2021 | 21.45 | 21.55 | 21.33 | 21.45 | 50,837 | -0.42(-1.94%) |
May 14, 2021 | 21.56 | 22.11 | 21.56 | 21.87 | 29,945 | +0.39(+1.83%) |
May 13, 2021 | 22.06 | 22.06 | 20.75 | 21.48 | 46,456 | -0.08(-0.38%) |
May 12, 2021 | 22.41 | 22.41 | 21.38 | 21.56 | 68,981 | -1.42(-6.19%) |
May 11, 2021 | 22.97 | 23.21 | 22.77 | 22.98 | 31,327 | -0.16(-0.68%) |
May 10, 2021 | 23.77 | 23.77 | 22.81 | 23.14 | 32,767 | -0.11(-0.47%) |
May 07, 2021 | 23.20 | 23.38 | 23.10 | 23.25 | 19,910 | +0.25(+1.09%) |
May 06, 2021 | 22.64 | 23.00 | 22.64 | 23.00 | 93,179 | -0.02(-0.07%) |
May 05, 2021 | 23.31 | 23.51 | 22.88 | 23.02 | 25,599 | +0.27(+1.16%) |
May 04, 2021 | 22.91 | 22.96 | 22.73 | 22.75 | 36,097 | -0.32(-1.39%) |
May 03, 2021 | 23.00 | 23.10 | 22.80 | 23.07 | 25,466 | +0.20(+0.87%) |
Apr 30, 2021 | 22.95 | 23.06 | 22.85 | 22.87 | 28,600 | +0.05(+0.22%) |
Apr 29, 2021 | 22.91 | 22.99 | 22.73 | 22.82 | 39,667 | -0.14(-0.61%) |
Apr 28, 2021 | 23.47 | 23.47 | 22.73 | 22.96 | 26,977 | -1.00(-4.19%) |
Apr 27, 2021 | 23.92 | 23.97 | 23.65 | 23.96 | 20,054 | -0.23(-0.93%) |
Apr 26, 2021 | 23.95 | 24.73 | 23.95 | 24.19 | 26,242 | -0.25(-1.02%) |
Apr 23, 2021 | 23.95 | 24.45 | 23.95 | 24.44 | 23,500 | +0.04(+0.16%) |
Apr 22, 2021 | 23.76 | 24.60 | 23.76 | 24.40 | 30,026 | -0.33(-1.33%) |
Apr 21, 2021 | 24.67 | 24.87 | 24.49 | 24.73 | 30,190 | -0.01(-0.04%) |
Apr 20, 2021 | 24.36 | 24.76 | 24.36 | 24.74 | 28,120 | +0.12(+0.49%) |
Apr 19, 2021 | 25.07 | 25.07 | 24.59 | 24.62 | 48,780 | -0.29(-1.16%) |
Apr 16, 2021 | 24.05 | 25.00 | 24.05 | 24.91 | 26,300 | +0.19(+0.77%) |
Apr 15, 2021 | 24.64 | 24.75 | 24.63 | 24.72 | 22,920 | +0.43(+1.77%) |
Apr 14, 2021 | 24.31 | 24.38 | 24.26 | 24.29 | 58,547 | -0.18(-0.74%) |
Apr 13, 2021 | 23.92 | 24.94 | 23.92 | 24.47 | 25,879 | +0.00(+0.00%) |
Apr 12, 2021 | 25.19 | 25.19 | 24.27 | 24.47 | 24,589 | +0.27(+1.14%) |
Apr 09, 2021 | 23.71 | 24.22 | 23.71 | 24.20 | 26,600 | +0.15(+0.60%) |
Apr 08, 2021 | 24.00 | 24.05 | 23.88 | 24.05 | 27,396 | +0.59(+2.54%) |
Apr 07, 2021 | 23.61 | 23.61 | 23.40 | 23.45 | 35,302 | -0.27(-1.12%) |
Apr 06, 2021 | 24.00 | 24.11 | 23.58 | 23.72 | 23,384 | -0.46(-1.90%) |
Apr 05, 2021 | 24.07 | 24.18 | 24.03 | 24.18 | 33,572 | +0.04(+0.19%) |
Apr 01, 2021 | 24.22 | 24.32 | 24.02 | 24.14 | 25,800 | +0.25(+1.03%) |
Mar 31, 2021 | 23.91 | 23.96 | 23.74 | 23.89 | 14,087 | -0.06(-0.25%) |
Mar 30, 2021 | 24.00 | 24.29 | 23.86 | 23.95 | 39,360 | +0.27(+1.16%) |
Mar 29, 2021 | 23.81 | 23.81 | 23.59 | 23.68 | 22,154 | +0.32(+1.35%) |
Mar 26, 2021 | 23.28 | 23.44 | 23.13 | 23.36 | 22,000 | +0.11(+0.47%) |
Mar 25, 2021 | 23.30 | 23.42 | 22.70 | 23.25 | 22,417 | -0.41(-1.73%) |
Mar 24, 2021 | 22.97 | 23.66 | 22.97 | 23.66 | 15,091 | +0.04(+0.17%) |
Mar 23, 2021 | 24.37 | 24.37 | 23.48 | 23.62 | 27,905 | +0.22(+0.94%) |
Mar 22, 2021 | 23.43 | 23.65 | 23.32 | 23.40 | 25,955 | -0.16(-0.68%) |
Mar 19, 2021 | 23.42 | 23.89 | 23.39 | 23.56 | 29,100 | -0.11(-0.44%) |
Mar 18, 2021 | 23.94 | 23.97 | 23.05 | 23.66 | 21,369 | +0.27(+1.14%) |
Mar 17, 2021 | 22.57 | 23.54 | 22.57 | 23.40 | 32,393 | +0.63(+2.76%) |
Mar 16, 2021 | 23.06 | 23.06 | 22.15 | 22.77 | 45,798 | +0.40(+1.79%) |
Mar 15, 2021 | 22.48 | 22.48 | 22.28 | 22.37 | 34,621 | -0.04(-0.20%) |
Mar 12, 2021 | 22.04 | 22.46 | 22.04 | 22.41 | 30,500 | +0.11(+0.47%) |
Mar 11, 2021 | 22.22 | 22.32 | 22.22 | 22.31 | 21,353 | -0.12(-0.53%) |
Mar 10, 2021 | 22.50 | 22.60 | 21.74 | 22.43 | 66,770 | +0.32(+1.45%) |
Mar 09, 2021 | 21.98 | 22.24 | 21.97 | 22.11 | 41,279 | +0.31(+1.42%) |
Mar 08, 2021 | 21.92 | 21.94 | 21.68 | 21.80 | 35,560 | -0.40(-1.80%) |
Mar 05, 2021 | 22.14 | 22.26 | 22.03 | 22.20 | 32,400 | +0.46(+2.12%) |
Mar 04, 2021 | 21.94 | 22.07 | 21.65 | 21.74 | 30,105 | -0.40(-1.81%) |
Mar 03, 2021 | 22.38 | 22.39 | 22.08 | 22.14 | 42,667 | -0.28(-1.25%) |
Mar 02, 2021 | 22.52 | 23.18 | 22.32 | 22.42 | 27,652 | -0.31(-1.36%) |