Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.67 | 24.74 | 24.67 | 24.74 | 1,309 | +0.22(+0.91%) |
May 27, 2021 | 24.87 | 24.87 | 24.51 | 24.51 | 1,921 | -0.11(-0.45%) |
May 26, 2021 | 24.50 | 24.63 | 24.50 | 24.63 | 660 | +0.17(+0.68%) |
May 25, 2021 | 24.34 | 24.46 | 24.34 | 24.46 | 2,417 | +0.09(+0.38%) |
May 24, 2021 | 24.36 | 24.50 | 24.35 | 24.37 | 2,567 | +0.03(+0.12%) |
May 21, 2021 | 24.43 | 24.43 | 24.27 | 24.34 | 865 | +0.12(+0.49%) |
May 20, 2021 | 24.27 | 24.27 | 24.22 | 24.22 | 397 | +0.14(+0.58%) |
May 19, 2021 | 24.29 | 24.29 | 23.89 | 24.08 | 4,584 | -0.17(-0.69%) |
May 18, 2021 | 24.43 | 24.43 | 24.24 | 24.24 | 1,673 | -0.24(-0.99%) |
May 17, 2021 | 24.71 | 24.71 | 24.48 | 24.49 | 4,074 | -0.16(-0.64%) |
May 14, 2021 | 24.73 | 24.74 | 24.64 | 24.64 | 2,627 | +0.20(+0.84%) |
May 13, 2021 | 24.30 | 24.45 | 24.14 | 24.44 | 3,169 | +0.33(+1.38%) |
May 12, 2021 | 24.59 | 24.59 | 24.08 | 24.11 | 2,671 | -0.41(-1.66%) |
May 11, 2021 | 24.50 | 24.51 | 24.25 | 24.51 | 15,602 | -0.27(-1.07%) |
May 10, 2021 | 24.76 | 24.94 | 24.76 | 24.78 | 2,187 | +0.12(+0.48%) |
May 07, 2021 | 24.63 | 24.66 | 24.58 | 24.66 | 2,249 | +0.17(+0.68%) |
May 06, 2021 | 24.48 | 24.62 | 24.48 | 24.50 | 2,157 | +0.23(+0.96%) |
May 05, 2021 | 24.17 | 24.29 | 24.09 | 24.26 | 2,437 | +0.09(+0.38%) |
May 04, 2021 | 24.37 | 24.37 | 24.07 | 24.17 | 5,450 | -0.19(-0.80%) |
May 03, 2021 | 24.24 | 24.47 | 24.24 | 24.37 | 5,257 | +0.32(+1.31%) |
Apr 30, 2021 | 24.14 | 24.14 | 24.04 | 24.05 | 2,909 | -0.18(-0.73%) |
Apr 29, 2021 | 24.21 | 24.27 | 24.21 | 24.23 | 1,678 | +0.14(+0.56%) |
Apr 28, 2021 | 24.30 | 24.30 | 24.09 | 24.09 | 4,478 | -0.04(-0.16%) |
Apr 27, 2021 | 24.14 | 24.15 | 24.13 | 24.13 | 1,163 | -0.01(-0.06%) |
Apr 26, 2021 | 24.34 | 24.34 | 24.10 | 24.14 | 3,254 | -0.10(-0.40%) |
Apr 23, 2021 | 24.18 | 24.24 | 24.16 | 24.24 | 5,927 | +0.05(+0.21%) |
Apr 22, 2021 | 24.50 | 24.50 | 24.15 | 24.19 | 4,941 | -0.22(-0.91%) |
Apr 21, 2021 | 23.98 | 24.42 | 23.98 | 24.41 | 3,003 | +0.32(+1.35%) |
Apr 20, 2021 | 24.18 | 24.22 | 24.03 | 24.09 | 6,164 | -0.09(-0.36%) |
Apr 19, 2021 | 24.38 | 24.38 | 24.17 | 24.18 | 2,268 | -0.07(-0.29%) |
Apr 16, 2021 | 23.99 | 24.28 | 23.99 | 24.24 | 2,586 | +0.26(+1.10%) |
Apr 15, 2021 | 23.99 | 23.99 | 23.94 | 23.98 | 3,753 | +0.08(+0.33%) |
Apr 14, 2021 | 24.08 | 24.08 | 23.88 | 23.90 | 3,688 | -0.07(-0.27%) |
Apr 13, 2021 | 24.29 | 24.29 | 23.96 | 23.97 | 2,382 | -0.10(-0.42%) |
Apr 12, 2021 | 23.86 | 24.07 | 23.86 | 24.07 | 13,549 | +0.09(+0.39%) |
Apr 09, 2021 | 24.37 | 24.37 | 23.84 | 23.98 | 8,837 | -0.15(-0.62%) |
Apr 08, 2021 | 24.11 | 24.12 | 23.91 | 24.12 | 5,245 | +0.24(+1.01%) |
Apr 07, 2021 | 24.12 | 24.13 | 23.85 | 23.88 | 20,500 | -0.22(-0.92%) |
Apr 06, 2021 | 24.00 | 24.19 | 24.00 | 24.11 | 8,154 | +0.13(+0.54%) |
Apr 05, 2021 | 24.18 | 24.18 | 23.94 | 23.98 | 16,979 | +0.04(+0.15%) |
Apr 01, 2021 | 24.40 | 25.94 | 23.74 | 23.94 | 6,035 | -1.43(-5.63%) |
Mar 31, 2021 | 24.20 | 25.37 | 23.99 | 25.37 | 9,515 | +1.02(+4.19%) |
Mar 30, 2021 | 23.99 | 25.46 | 23.99 | 24.35 | 12,193 | +0.36(+1.51%) |
Mar 29, 2021 | 25.21 | 25.21 | 23.93 | 23.99 | 8,129 | +0.42(+1.77%) |
Mar 26, 2021 | 23.70 | 23.70 | 23.53 | 23.57 | 6,466 | +0.07(+0.32%) |
Mar 25, 2021 | 23.05 | 23.49 | 23.04 | 23.49 | 1,546 | +0.32(+1.40%) |
Mar 24, 2021 | 23.76 | 23.76 | 23.17 | 23.17 | 11,768 | -0.58(-2.46%) |
Mar 23, 2021 | 24.05 | 24.09 | 23.75 | 23.75 | 3,190 | -0.11(-0.47%) |
Mar 22, 2021 | 23.99 | 23.99 | 23.86 | 23.86 | 5,696 | -0.13(-0.54%) |
Mar 19, 2021 | 23.84 | 24.00 | 23.82 | 23.99 | 4,643 | +0.24(+1.01%) |
Mar 18, 2021 | 24.08 | 24.08 | 23.75 | 23.75 | 1,506 | -0.33(-1.37%) |
Mar 17, 2021 | 25.37 | 25.37 | 23.98 | 24.08 | 2,321 | +0.03(+0.11%) |
Mar 16, 2021 | 24.08 | 24.09 | 24.05 | 24.06 | 4,235 | -0.12(-0.50%) |
Mar 15, 2021 | 24.34 | 24.35 | 24.09 | 24.18 | 3,929 | -0.13(-0.53%) |
Mar 12, 2021 | 24.38 | 24.38 | 24.14 | 24.31 | 7,775 | +0.09(+0.38%) |
Mar 11, 2021 | 24.13 | 24.23 | 24.03 | 24.21 | 6,159 | +0.23(+0.97%) |
Mar 10, 2021 | 23.88 | 24.01 | 23.86 | 23.98 | 2,074 | +0.19(+0.82%) |
Mar 09, 2021 | 24.13 | 24.14 | 23.73 | 23.79 | 29,361 | +0.21(+0.90%) |
Mar 08, 2021 | 23.54 | 23.77 | 23.38 | 23.58 | 13,924 | +0.29(+1.23%) |
Mar 05, 2021 | 22.92 | 23.34 | 22.89 | 23.29 | 4,751 | +0.66(+2.94%) |
Mar 04, 2021 | 22.95 | 22.95 | 22.62 | 22.62 | 632 | -0.38(-1.63%) |
Mar 03, 2021 | 23.04 | 23.04 | 22.88 | 23.00 | 889 | +0.09(+0.38%) |
Mar 02, 2021 | 22.87 | 22.95 | 22.85 | 22.91 | 1,219 | +0.01(+0.05%) |