Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.04 | 24.04 | 23.42 | 23.69 | 45,085 | -0.15(-0.64%) |
May 27, 2021 | 23.88 | 24.16 | 23.51 | 23.84 | 52,294 | +0.28(+1.21%) |
May 26, 2021 | 23.80 | 24.01 | 23.22 | 23.56 | 73,888 | +0.02(+0.08%) |
May 25, 2021 | 23.96 | 25.49 | 23.37 | 23.54 | 85,817 | -0.47(-1.97%) |
May 24, 2021 | 23.76 | 24.16 | 23.46 | 24.01 | 156,964 | +0.25(+1.04%) |
May 21, 2021 | 23.96 | 24.17 | 23.46 | 23.77 | 25,046 | +0.02(+0.08%) |
May 20, 2021 | 23.91 | 24.05 | 23.46 | 23.75 | 16,295 | -0.05(-0.20%) |
May 19, 2021 | 24.34 | 24.54 | 23.09 | 23.80 | 50,242 | -0.80(-3.24%) |
May 18, 2021 | 25.63 | 25.63 | 24.52 | 24.59 | 13,459 | -0.48(-1.93%) |
May 17, 2021 | 25.27 | 25.40 | 24.92 | 25.08 | 26,847 | -0.35(-1.38%) |
May 14, 2021 | 24.88 | 25.59 | 24.59 | 25.43 | 38,864 | +0.64(+2.60%) |
May 13, 2021 | 23.93 | 25.08 | 23.93 | 24.78 | 26,807 | +0.87(+3.65%) |
May 12, 2021 | 24.48 | 24.64 | 23.79 | 23.91 | 30,267 | -0.61(-2.47%) |
May 11, 2021 | 24.21 | 24.81 | 24.01 | 24.52 | 38,164 | -0.09(-0.35%) |
May 10, 2021 | 24.73 | 25.10 | 24.50 | 24.60 | 46,483 | -0.18(-0.73%) |
May 07, 2021 | 23.91 | 24.79 | 23.91 | 24.78 | 26,436 | +0.76(+3.16%) |
May 06, 2021 | 23.65 | 24.76 | 23.48 | 24.02 | 41,050 | +0.47(+2.01%) |
May 05, 2021 | 23.69 | 23.85 | 23.39 | 23.55 | 28,544 | -0.14(-0.60%) |
May 04, 2021 | 23.88 | 23.88 | 23.48 | 23.69 | 53,196 | -0.40(-1.65%) |
May 03, 2021 | 23.97 | 24.73 | 23.85 | 24.09 | 28,456 | +0.39(+1.64%) |
Apr 30, 2021 | 23.04 | 23.89 | 22.04 | 23.70 | 63,418 | +0.70(+3.05%) |
Apr 29, 2021 | 23.13 | 23.29 | 22.65 | 23.00 | 49,649 | +0.26(+1.13%) |
Apr 28, 2021 | 22.68 | 23.05 | 22.62 | 22.74 | 21,348 | -0.04(-0.17%) |
Apr 27, 2021 | 22.75 | 23.25 | 22.72 | 22.78 | 23,482 | +0.00(+0.00%) |
Apr 26, 2021 | 22.91 | 23.21 | 22.67 | 22.78 | 30,486 | -0.01(-0.04%) |
Apr 23, 2021 | 22.15 | 23.18 | 22.15 | 22.79 | 34,821 | +0.89(+4.07%) |
Apr 22, 2021 | 22.99 | 24.38 | 21.16 | 21.90 | 83,786 | -0.97(-4.23%) |
Apr 21, 2021 | 23.23 | 23.43 | 22.81 | 22.87 | 37,894 | -0.50(-2.15%) |
Apr 20, 2021 | 24.12 | 24.12 | 23.06 | 23.37 | 27,935 | -0.85(-3.52%) |
Apr 19, 2021 | 24.88 | 24.91 | 23.85 | 24.22 | 41,961 | -0.68(-2.74%) |
Apr 16, 2021 | 25.30 | 25.30 | 24.55 | 24.91 | 26,696 | -0.11(-0.45%) |
Apr 15, 2021 | 25.08 | 25.25 | 24.86 | 25.02 | 16,874 | -0.03(-0.11%) |
Apr 14, 2021 | 24.91 | 25.59 | 24.57 | 25.05 | 35,553 | +0.25(+0.99%) |
Apr 13, 2021 | 25.10 | 25.11 | 24.46 | 24.80 | 49,168 | -0.38(-1.51%) |
Apr 12, 2021 | 25.17 | 25.41 | 24.95 | 25.18 | 23,117 | -0.09(-0.38%) |
Apr 09, 2021 | 24.97 | 25.56 | 24.97 | 25.27 | 26,485 | +0.33(+1.33%) |
Apr 08, 2021 | 24.92 | 25.06 | 24.54 | 24.94 | 47,216 | +0.02(+0.08%) |
Apr 07, 2021 | 25.32 | 25.61 | 24.59 | 24.92 | 44,096 | -0.43(-1.68%) |
Apr 06, 2021 | 25.39 | 25.51 | 25.12 | 25.35 | 20,429 | -0.12(-0.48%) |
Apr 05, 2021 | 25.52 | 25.73 | 25.32 | 25.47 | 19,778 | +0.28(+1.13%) |
Apr 01, 2021 | 24.91 | 25.45 | 24.91 | 25.19 | 39,359 | +0.26(+1.03%) |
Mar 31, 2021 | 24.67 | 25.48 | 24.46 | 24.93 | 114,421 | +0.25(+1.00%) |
Mar 30, 2021 | 24.82 | 25.05 | 24.43 | 24.69 | 60,177 | -0.19(-0.76%) |
Mar 29, 2021 | 24.64 | 25.31 | 24.64 | 24.88 | 44,515 | -0.03(-0.11%) |
Mar 26, 2021 | 24.53 | 24.91 | 24.40 | 24.91 | 57,930 | +0.67(+2.78%) |
Mar 25, 2021 | 24.14 | 24.52 | 23.69 | 24.23 | 40,862 | +0.01(+0.04%) |
Mar 24, 2021 | 24.34 | 25.13 | 24.10 | 24.22 | 49,472 | -0.05(-0.20%) |
Mar 23, 2021 | 24.90 | 25.11 | 23.89 | 24.27 | 60,849 | -0.92(-3.65%) |
Mar 22, 2021 | 25.75 | 25.75 | 24.89 | 25.19 | 38,773 | -0.35(-1.37%) |
Mar 19, 2021 | 25.70 | 26.49 | 25.34 | 25.54 | 105,309 | +0.04(+0.15%) |
Mar 18, 2021 | 25.13 | 26.30 | 25.13 | 25.50 | 106,081 | +0.32(+1.28%) |
Mar 17, 2021 | 24.48 | 25.43 | 23.74 | 25.18 | 60,193 | +0.60(+2.43%) |
Mar 16, 2021 | 24.64 | 24.64 | 23.99 | 24.58 | 79,217 | -0.24(-0.95%) |
Mar 15, 2021 | 25.11 | 25.37 | 24.36 | 24.82 | 46,097 | -0.33(-1.32%) |
Mar 12, 2021 | 25.26 | 25.38 | 24.73 | 25.15 | 69,327 | +0.04(+0.15%) |
Mar 11, 2021 | 25.21 | 25.36 | 24.91 | 25.11 | 37,695 | -0.08(-0.30%) |
Mar 10, 2021 | 24.66 | 25.26 | 24.52 | 25.19 | 53,109 | +0.81(+3.34%) |
Mar 09, 2021 | 24.54 | 24.98 | 24.11 | 24.37 | 33,289 | -0.04(-0.16%) |
Mar 08, 2021 | 24.33 | 25.04 | 24.11 | 24.41 | 38,196 | +0.25(+1.02%) |
Mar 05, 2021 | 23.58 | 24.26 | 23.07 | 24.17 | 101,511 | +0.92(+3.95%) |
Mar 04, 2021 | 23.78 | 24.21 | 23.25 | 23.25 | 33,898 | -0.46(-1.96%) |
Mar 03, 2021 | 22.99 | 24.28 | 22.99 | 23.71 | 135,351 | +0.86(+3.77%) |
Mar 02, 2021 | 22.86 | 23.16 | 22.78 | 22.85 | 141,668 | -0.03(-0.12%) |