Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.39 | 22.58 | 22.12 | 22.44 | 32,182 | +0.16(+0.71%) |
May 27, 2021 | 22.21 | 22.40 | 22.12 | 22.28 | 12,616 | +0.10(+0.44%) |
May 26, 2021 | 22.24 | 22.24 | 22.12 | 22.19 | 11,780 | +0.04(+0.16%) |
May 25, 2021 | 22.33 | 22.34 | 22.13 | 22.15 | 22,316 | -0.29(-1.30%) |
May 24, 2021 | 22.48 | 22.52 | 22.31 | 22.44 | 6,528 | +0.03(+0.12%) |
May 21, 2021 | 22.87 | 22.87 | 22.24 | 22.41 | 16,824 | -0.43(-1.89%) |
May 20, 2021 | 22.31 | 22.86 | 22.13 | 22.85 | 22,685 | +0.68(+3.07%) |
May 19, 2021 | 22.13 | 22.41 | 22.12 | 22.17 | 22,216 | -0.09(-0.40%) |
May 18, 2021 | 22.52 | 22.61 | 22.18 | 22.26 | 14,376 | -0.02(-0.08%) |
May 17, 2021 | 22.52 | 22.57 | 22.22 | 22.27 | 17,554 | -0.57(-2.48%) |
May 14, 2021 | 22.52 | 23.03 | 22.52 | 22.84 | 18,975 | +0.46(+2.05%) |
May 13, 2021 | 22.16 | 22.59 | 22.16 | 22.38 | 20,742 | +0.27(+1.24%) |
May 12, 2021 | 22.17 | 22.52 | 22.09 | 22.11 | 32,906 | -0.11(-0.52%) |
May 11, 2021 | 22.52 | 22.98 | 22.22 | 22.22 | 16,217 | -0.40(-1.76%) |
May 10, 2021 | 22.44 | 22.98 | 22.31 | 22.62 | 34,963 | +0.48(+2.15%) |
May 07, 2021 | 22.16 | 22.34 | 22.04 | 22.14 | 15,012 | +0.06(+0.28%) |
May 06, 2021 | 22.13 | 22.50 | 21.98 | 22.08 | 19,324 | -0.19(-0.87%) |
May 05, 2021 | 22.13 | 22.27 | 21.87 | 22.27 | 29,149 | +0.19(+0.84%) |
May 04, 2021 | 22.62 | 22.70 | 22.09 | 22.09 | 13,600 | -0.78(-3.40%) |
May 03, 2021 | 23.22 | 23.34 | 22.57 | 22.87 | 35,050 | +0.35(+1.57%) |
Apr 30, 2021 | 22.96 | 22.98 | 22.26 | 22.51 | 29,099 | -0.41(-1.77%) |
Apr 29, 2021 | 23.04 | 23.12 | 22.57 | 22.92 | 23,120 | +0.24(+1.05%) |
Apr 28, 2021 | 23.05 | 23.25 | 22.54 | 22.68 | 35,984 | -0.59(-2.54%) |
Apr 27, 2021 | 22.74 | 23.40 | 22.23 | 23.27 | 35,327 | +0.95(+4.27%) |
Apr 26, 2021 | 22.57 | 22.65 | 22.22 | 22.32 | 27,120 | -0.26(-1.13%) |
Apr 23, 2021 | 22.57 | 22.79 | 22.37 | 22.57 | 22,419 | +0.36(+1.63%) |
Apr 22, 2021 | 22.38 | 22.56 | 22.09 | 22.21 | 18,721 | +0.01(+0.04%) |
Apr 21, 2021 | 21.96 | 22.20 | 21.95 | 22.20 | 16,843 | +0.34(+1.58%) |
Apr 20, 2021 | 22.41 | 22.41 | 21.65 | 21.86 | 26,460 | -0.50(-2.25%) |
Apr 19, 2021 | 22.81 | 22.96 | 22.34 | 22.36 | 21,402 | -0.64(-2.80%) |
Apr 16, 2021 | 22.96 | 23.58 | 22.74 | 23.01 | 54,802 | +0.26(+1.13%) |
Apr 15, 2021 | 22.83 | 23.24 | 22.75 | 22.75 | 8,512 | -0.04(-0.15%) |
Apr 14, 2021 | 22.94 | 23.18 | 22.74 | 22.79 | 11,921 | -0.07(-0.31%) |
Apr 13, 2021 | 22.87 | 23.05 | 22.73 | 22.86 | 9,264 | +0.02(+0.08%) |
Apr 12, 2021 | 22.91 | 23.03 | 22.70 | 22.84 | 20,827 | +0.07(+0.31%) |
Apr 09, 2021 | 23.23 | 23.47 | 22.60 | 22.77 | 34,195 | -0.03(-0.11%) |
Apr 08, 2021 | 22.98 | 22.98 | 22.67 | 22.80 | 9,901 | -0.04(-0.19%) |
Apr 07, 2021 | 23.29 | 23.34 | 22.76 | 22.84 | 21,167 | -0.83(-3.51%) |
Apr 06, 2021 | 23.81 | 24.38 | 23.35 | 23.67 | 34,629 | +0.19(+0.82%) |
Apr 05, 2021 | 23.26 | 24.00 | 23.17 | 23.48 | 30,216 | +0.22(+0.94%) |
Apr 01, 2021 | 23.28 | 23.81 | 22.97 | 23.26 | 20,585 | -0.01(-0.04%) |
Mar 31, 2021 | 24.39 | 24.45 | 22.96 | 23.27 | 40,233 | -1.08(-4.42%) |
Mar 30, 2021 | 22.82 | 24.48 | 22.78 | 24.34 | 42,577 | +1.77(+7.82%) |
Mar 29, 2021 | 23.19 | 23.76 | 22.56 | 22.58 | 17,048 | -0.51(-2.20%) |
Mar 26, 2021 | 22.95 | 23.25 | 22.77 | 23.08 | 12,694 | +0.13(+0.57%) |
Mar 25, 2021 | 22.80 | 23.04 | 22.65 | 22.95 | 10,366 | +0.05(+0.23%) |
Mar 24, 2021 | 23.45 | 23.78 | 22.90 | 22.90 | 15,069 | -0.10(-0.42%) |
Mar 23, 2021 | 23.24 | 23.71 | 22.81 | 23.00 | 19,341 | -0.50(-2.12%) |
Mar 22, 2021 | 24.27 | 24.27 | 22.98 | 23.49 | 19,248 | -1.02(-4.17%) |
Mar 19, 2021 | 23.74 | 24.52 | 23.14 | 24.52 | 95,495 | +0.73(+3.05%) |
Mar 18, 2021 | 23.48 | 23.79 | 23.08 | 23.79 | 16,502 | +0.54(+2.33%) |
Mar 17, 2021 | 23.48 | 23.52 | 23.02 | 23.25 | 11,533 | +0.13(+0.57%) |
Mar 16, 2021 | 24.14 | 24.14 | 22.99 | 23.12 | 18,153 | -1.11(-4.58%) |
Mar 15, 2021 | 24.57 | 24.57 | 23.72 | 24.23 | 21,536 | -0.54(-2.19%) |
Mar 12, 2021 | 24.75 | 24.95 | 24.05 | 24.77 | 15,096 | +0.07(+0.28%) |
Mar 11, 2021 | 25.15 | 25.17 | 24.31 | 24.70 | 16,666 | -0.62(-2.45%) |
Mar 10, 2021 | 24.83 | 25.36 | 23.74 | 25.32 | 22,607 | +0.10(+0.38%) |
Mar 09, 2021 | 25.19 | 25.37 | 24.66 | 25.23 | 28,036 | -0.08(-0.31%) |
Mar 08, 2021 | 24.82 | 25.79 | 24.61 | 25.30 | 31,521 | +0.48(+1.94%) |
Mar 05, 2021 | 24.26 | 25.13 | 24.26 | 24.82 | 20,013 | +0.74(+3.09%) |
Mar 04, 2021 | 23.56 | 24.42 | 23.13 | 24.08 | 17,488 | +0.25(+1.06%) |
Mar 03, 2021 | 22.71 | 23.90 | 22.71 | 23.83 | 36,519 | +0.96(+4.21%) |
Mar 02, 2021 | 22.55 | 23.39 | 22.46 | 22.87 | 20,397 | -0.09(-0.38%) |