Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.08 | 25.20 | 25.06 | 25.12 | 532,748 | +0.11(+0.44%) |
May 27, 2021 | 25.16 | 25.16 | 25.00 | 25.02 | 695,995 | -0.05(-0.18%) |
May 26, 2021 | 25.01 | 25.14 | 24.95 | 25.06 | 547,652 | +0.12(+0.48%) |
May 25, 2021 | 25.02 | 25.04 | 24.91 | 24.94 | 918,348 | -0.05(-0.22%) |
May 24, 2021 | 24.80 | 25.07 | 24.79 | 25.00 | 447,647 | +0.28(+1.14%) |
May 21, 2021 | 24.79 | 24.81 | 24.63 | 24.71 | 599,405 | -0.07(-0.29%) |
May 20, 2021 | 24.57 | 24.83 | 24.52 | 24.79 | 708,868 | +0.28(+1.15%) |
May 19, 2021 | 24.44 | 24.51 | 24.22 | 24.50 | 781,655 | -0.14(-0.56%) |
May 18, 2021 | 24.63 | 24.73 | 24.47 | 24.64 | 866,759 | +0.08(+0.33%) |
May 17, 2021 | 24.52 | 24.62 | 24.45 | 24.56 | 527,922 | +0.01(+0.04%) |
May 14, 2021 | 24.37 | 24.59 | 24.35 | 24.55 | 472,626 | +0.26(+1.09%) |
May 13, 2021 | 24.03 | 24.40 | 24.01 | 24.29 | 504,922 | +0.26(+1.10%) |
May 12, 2021 | 24.52 | 24.56 | 23.99 | 24.02 | 1,171,308 | -0.58(-2.37%) |
May 11, 2021 | 24.71 | 24.71 | 24.49 | 24.60 | 750,840 | -0.32(-1.28%) |
May 10, 2021 | 25.01 | 25.20 | 24.91 | 24.92 | 725,919 | +0.01(+0.04%) |
May 07, 2021 | 24.63 | 24.95 | 24.63 | 24.91 | 3,607,408 | +0.26(+1.07%) |
May 06, 2021 | 24.44 | 24.65 | 24.41 | 24.65 | 467,105 | +0.25(+1.01%) |
May 05, 2021 | 24.51 | 24.77 | 24.34 | 24.40 | 858,035 | -0.32(-1.29%) |
May 04, 2021 | 24.79 | 24.93 | 24.64 | 24.72 | 918,791 | -0.10(-0.40%) |
May 03, 2021 | 24.92 | 24.98 | 24.80 | 24.82 | 1,003,519 | -0.01(-0.04%) |
Apr 30, 2021 | 24.73 | 24.84 | 24.69 | 24.83 | 514,272 | +0.03(+0.11%) |
Apr 29, 2021 | 24.76 | 24.92 | 24.66 | 24.81 | 441,512 | +0.12(+0.48%) |
Apr 28, 2021 | 24.71 | 24.76 | 24.63 | 24.69 | 721,537 | +0.04(+0.15%) |
Apr 27, 2021 | 24.64 | 24.71 | 24.54 | 24.65 | 1,103,781 | +0.01(+0.04%) |
Apr 26, 2021 | 24.64 | 24.78 | 24.59 | 24.64 | 830,972 | +0.07(+0.30%) |
Apr 23, 2021 | 24.51 | 24.60 | 24.42 | 24.57 | 462,187 | +0.15(+0.60%) |
Apr 22, 2021 | 24.59 | 24.68 | 24.40 | 24.42 | 1,159,982 | -0.17(-0.70%) |
Apr 21, 2021 | 24.40 | 24.63 | 24.34 | 24.60 | 624,756 | +0.17(+0.71%) |
Apr 20, 2021 | 24.25 | 24.47 | 24.25 | 24.42 | 520,150 | +0.06(+0.26%) |
Apr 19, 2021 | 24.26 | 24.36 | 24.19 | 24.36 | 1,393,769 | +0.06(+0.26%) |
Apr 16, 2021 | 24.33 | 24.36 | 24.25 | 24.29 | 662,194 | +0.07(+0.30%) |
Apr 15, 2021 | 24.01 | 24.23 | 23.98 | 24.22 | 577,256 | +0.30(+1.26%) |
Apr 14, 2021 | 24.03 | 24.13 | 23.90 | 23.92 | 653,199 | -0.05(-0.23%) |
Apr 13, 2021 | 23.78 | 24.00 | 23.77 | 23.98 | 780,653 | +0.15(+0.61%) |
Apr 12, 2021 | 23.77 | 23.83 | 23.61 | 23.83 | 616,657 | +0.04(+0.15%) |
Apr 09, 2021 | 23.84 | 23.85 | 23.73 | 23.79 | 690,813 | -0.03(-0.11%) |
Apr 08, 2021 | 23.86 | 23.90 | 23.79 | 23.82 | 343,747 | -0.02(-0.08%) |
Apr 07, 2021 | 23.77 | 23.88 | 23.67 | 23.84 | 882,084 | +0.09(+0.38%) |
Apr 06, 2021 | 23.63 | 23.77 | 23.58 | 23.75 | 2,254,223 | +0.06(+0.27%) |
Apr 05, 2021 | 23.75 | 23.76 | 23.52 | 23.68 | 527,039 | +0.06(+0.27%) |
Apr 01, 2021 | 23.30 | 23.62 | 23.26 | 23.62 | 789,281 | +0.38(+1.65%) |
Mar 31, 2021 | 23.40 | 23.46 | 23.20 | 23.24 | 1,128,864 | -0.18(-0.78%) |
Mar 30, 2021 | 23.32 | 23.46 | 23.32 | 23.42 | 821,455 | +0.10(+0.43%) |
Mar 29, 2021 | 23.37 | 23.44 | 23.13 | 23.32 | 685,538 | -0.16(-0.70%) |
Mar 26, 2021 | 23.24 | 23.49 | 23.21 | 23.48 | 767,460 | +0.36(+1.54%) |
Mar 25, 2021 | 22.89 | 23.16 | 22.64 | 23.13 | 922,517 | +0.15(+0.66%) |
Mar 24, 2021 | 23.01 | 23.26 | 22.97 | 22.98 | 675,940 | +0.00(+0.00%) |
Mar 23, 2021 | 22.99 | 23.15 | 22.88 | 22.98 | 619,385 | -0.05(-0.24%) |
Mar 22, 2021 | 23.04 | 23.11 | 22.95 | 23.03 | 1,191,947 | -0.01(-0.04%) |
Mar 19, 2021 | 23.34 | 23.35 | 23.04 | 23.04 | 363,241 | -0.28(-1.20%) |
Mar 18, 2021 | 23.49 | 23.49 | 23.25 | 23.32 | 852,649 | -0.25(-1.07%) |
Mar 17, 2021 | 23.46 | 23.59 | 23.31 | 23.57 | 902,078 | +0.09(+0.38%) |
Mar 16, 2021 | 23.64 | 23.65 | 23.41 | 23.48 | 520,701 | -0.09(-0.38%) |
Mar 15, 2021 | 23.30 | 23.61 | 23.24 | 23.57 | 543,057 | +0.25(+1.08%) |
Mar 12, 2021 | 22.98 | 23.32 | 22.95 | 23.32 | 350,735 | +0.33(+1.45%) |
Mar 11, 2021 | 22.93 | 23.10 | 22.83 | 22.99 | 433,407 | +0.13(+0.55%) |
Mar 10, 2021 | 22.72 | 22.96 | 22.64 | 22.86 | 349,928 | +0.16(+0.72%) |
Mar 09, 2021 | 22.75 | 22.85 | 22.67 | 22.70 | 787,241 | +0.02(+0.08%) |
Mar 08, 2021 | 22.49 | 22.83 | 22.41 | 22.68 | 551,702 | +0.22(+0.97%) |
Mar 05, 2021 | 22.39 | 22.49 | 21.93 | 22.46 | 622,115 | +0.14(+0.65%) |
Mar 04, 2021 | 22.54 | 22.65 | 22.08 | 22.32 | 1,181,305 | -0.14(-0.64%) |
Mar 03, 2021 | 22.47 | 22.64 | 22.42 | 22.46 | 920,782 | -0.01(-0.04%) |
Mar 02, 2021 | 22.58 | 22.60 | 22.34 | 22.47 | 495,578 | -0.13(-0.56%) |