Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.26 | 25.61 | 25.01 | 25.34 | 18,476 | +0.04(+0.15%) |
May 27, 2021 | 25.13 | 25.64 | 25.06 | 25.30 | 24,673 | +0.25(+1.00%) |
May 26, 2021 | 25.21 | 25.34 | 25.00 | 25.05 | 41,124 | -0.04(-0.15%) |
May 25, 2021 | 26.00 | 26.09 | 25.08 | 25.09 | 39,947 | -0.79(-3.07%) |
May 24, 2021 | 25.88 | 26.43 | 25.84 | 25.88 | 27,812 | -0.01(-0.04%) |
May 21, 2021 | 25.48 | 25.94 | 25.46 | 25.89 | 22,879 | +0.56(+2.23%) |
May 20, 2021 | 25.54 | 25.54 | 25.01 | 25.33 | 40,835 | -0.20(-0.80%) |
May 19, 2021 | 26.45 | 26.45 | 25.19 | 25.53 | 38,875 | -0.35(-1.36%) |
May 18, 2021 | 25.12 | 26.10 | 25.12 | 25.88 | 50,406 | +0.64(+2.53%) |
May 17, 2021 | 25.01 | 25.41 | 24.98 | 25.25 | 14,472 | +0.00(+0.00%) |
May 14, 2021 | 25.11 | 25.41 | 24.83 | 25.25 | 13,264 | +0.22(+0.89%) |
May 13, 2021 | 24.56 | 25.41 | 24.15 | 25.02 | 23,455 | +0.94(+3.92%) |
May 12, 2021 | 24.52 | 24.74 | 23.91 | 24.08 | 39,561 | -0.36(-1.47%) |
May 11, 2021 | 24.37 | 24.85 | 24.23 | 24.44 | 19,927 | -0.31(-1.23%) |
May 10, 2021 | 24.77 | 25.35 | 24.64 | 24.75 | 30,538 | +0.00(+0.00%) |
May 07, 2021 | 25.05 | 25.55 | 24.52 | 24.75 | 22,729 | -0.30(-1.22%) |
May 06, 2021 | 24.91 | 25.13 | 24.79 | 25.05 | 20,205 | +0.08(+0.33%) |
May 05, 2021 | 26.00 | 26.00 | 24.69 | 24.97 | 45,872 | -0.56(-2.19%) |
May 04, 2021 | 24.83 | 25.66 | 24.79 | 25.53 | 39,753 | +0.51(+2.06%) |
May 03, 2021 | 24.52 | 25.14 | 24.39 | 25.01 | 47,586 | +0.72(+2.95%) |
Apr 30, 2021 | 23.55 | 24.67 | 23.42 | 24.30 | 53,468 | +1.19(+5.17%) |
Apr 29, 2021 | 23.08 | 23.36 | 22.50 | 23.10 | 20,503 | +0.24(+1.04%) |
Apr 28, 2021 | 23.18 | 23.19 | 22.64 | 22.87 | 33,527 | -0.28(-1.23%) |
Apr 27, 2021 | 22.59 | 23.17 | 22.59 | 23.15 | 56,637 | +0.51(+2.27%) |
Apr 26, 2021 | 22.70 | 22.74 | 22.59 | 22.64 | 19,503 | +0.00(+0.00%) |
Apr 23, 2021 | 22.06 | 22.80 | 22.06 | 22.64 | 23,086 | +0.56(+2.54%) |
Apr 22, 2021 | 22.14 | 22.37 | 22.04 | 22.08 | 26,955 | -0.11(-0.50%) |
Apr 21, 2021 | 21.90 | 22.39 | 21.88 | 22.19 | 24,351 | +0.15(+0.67%) |
Apr 20, 2021 | 22.27 | 22.33 | 21.81 | 22.04 | 21,745 | -0.29(-1.32%) |
Apr 19, 2021 | 22.25 | 22.43 | 21.83 | 22.33 | 24,950 | +0.09(+0.41%) |
Apr 16, 2021 | 22.27 | 22.85 | 22.18 | 22.24 | 32,451 | -0.06(-0.25%) |
Apr 15, 2021 | 22.32 | 22.55 | 22.20 | 22.30 | 26,048 | -0.10(-0.45%) |
Apr 14, 2021 | 22.96 | 22.96 | 22.37 | 22.40 | 17,292 | -0.33(-1.45%) |
Apr 13, 2021 | 22.15 | 22.90 | 22.15 | 22.73 | 30,329 | +0.58(+2.61%) |
Apr 12, 2021 | 22.72 | 22.77 | 22.15 | 22.15 | 17,211 | -0.40(-1.79%) |
Apr 09, 2021 | 22.67 | 23.25 | 22.39 | 22.55 | 25,699 | +0.12(+0.53%) |
Apr 08, 2021 | 22.38 | 23.36 | 22.34 | 22.43 | 19,141 | +0.11(+0.49%) |
Apr 07, 2021 | 22.64 | 22.64 | 22.20 | 22.32 | 25,917 | -0.14(-0.61%) |
Apr 06, 2021 | 23.10 | 23.10 | 22.37 | 22.46 | 28,762 | -0.64(-2.78%) |
Apr 05, 2021 | 23.23 | 23.23 | 22.78 | 23.10 | 13,397 | +0.03(+0.12%) |
Apr 01, 2021 | 22.74 | 23.08 | 22.74 | 23.08 | 17,314 | +0.37(+1.62%) |
Mar 31, 2021 | 23.09 | 23.09 | 22.56 | 22.71 | 31,187 | -0.48(-2.06%) |
Mar 30, 2021 | 23.12 | 23.50 | 23.12 | 23.19 | 12,985 | -0.06(-0.24%) |
Mar 29, 2021 | 23.95 | 23.95 | 23.24 | 23.24 | 19,118 | -0.46(-1.94%) |
Mar 26, 2021 | 24.40 | 24.40 | 23.43 | 23.70 | 15,898 | +0.06(+0.23%) |
Mar 25, 2021 | 23.56 | 23.76 | 23.26 | 23.65 | 19,983 | -0.11(-0.46%) |
Mar 24, 2021 | 24.21 | 24.95 | 23.65 | 23.76 | 23,106 | -0.13(-0.54%) |
Mar 23, 2021 | 23.83 | 24.01 | 23.54 | 23.89 | 31,275 | +0.09(+0.39%) |
Mar 22, 2021 | 24.23 | 24.57 | 23.55 | 23.79 | 26,842 | -0.71(-2.89%) |
Mar 19, 2021 | 24.46 | 24.50 | 23.82 | 24.50 | 111,509 | -0.14(-0.56%) |
Mar 18, 2021 | 24.60 | 24.94 | 24.34 | 24.64 | 15,225 | +0.18(+0.75%) |
Mar 17, 2021 | 24.79 | 24.79 | 24.41 | 24.45 | 29,863 | -0.30(-1.22%) |
Mar 16, 2021 | 24.79 | 24.79 | 24.25 | 24.76 | 18,410 | -0.11(-0.44%) |
Mar 15, 2021 | 24.98 | 24.98 | 24.50 | 24.87 | 26,921 | -0.17(-0.70%) |
Mar 12, 2021 | 25.09 | 25.10 | 24.56 | 25.04 | 16,661 | +0.23(+0.92%) |
Mar 11, 2021 | 24.67 | 25.24 | 24.57 | 24.81 | 21,563 | +0.15(+0.60%) |
Mar 10, 2021 | 23.65 | 24.79 | 23.48 | 24.67 | 53,197 | +1.39(+5.96%) |
Mar 09, 2021 | 24.28 | 24.55 | 22.92 | 23.28 | 60,853 | -0.76(-3.17%) |
Mar 08, 2021 | 23.68 | 24.50 | 23.68 | 24.04 | 29,476 | +0.39(+1.67%) |
Mar 05, 2021 | 22.32 | 23.65 | 22.20 | 23.65 | 37,133 | +1.65(+7.52%) |
Mar 04, 2021 | 21.29 | 22.31 | 21.29 | 21.99 | 36,188 | +0.87(+4.13%) |
Mar 03, 2021 | 21.35 | 21.88 | 21.08 | 21.12 | 24,201 | -0.02(-0.09%) |
Mar 02, 2021 | 20.93 | 21.58 | 20.89 | 21.14 | 21,884 | +0.23(+1.10%) |