Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.42 | 25.50 | 25.42 | 25.48 | 2,083 | +0.19(+0.73%) |
May 27, 2021 | 25.40 | 25.45 | 25.22 | 25.29 | 3,878 | -0.03(-0.10%) |
May 26, 2021 | 25.37 | 25.45 | 25.18 | 25.32 | 7,002 | -0.09(-0.35%) |
May 25, 2021 | 25.48 | 25.48 | 25.40 | 25.40 | 5,104 | +0.13(+0.52%) |
May 24, 2021 | 25.36 | 25.41 | 25.24 | 25.27 | 2,436 | +0.16(+0.63%) |
May 21, 2021 | 25.17 | 25.19 | 25.04 | 25.11 | 3,204 | +0.03(+0.12%) |
May 20, 2021 | 25.02 | 25.14 | 24.94 | 25.09 | 5,462 | +0.48(+1.93%) |
May 19, 2021 | 24.50 | 24.81 | 24.50 | 24.61 | 5,221 | -0.43(-1.70%) |
May 18, 2021 | 24.94 | 25.16 | 24.94 | 25.04 | 7,747 | +0.03(+0.10%) |
May 17, 2021 | 25.02 | 25.02 | 24.92 | 25.01 | 2,403 | -0.13(-0.54%) |
May 14, 2021 | 24.93 | 25.18 | 24.93 | 25.14 | 5,068 | +0.56(+2.30%) |
May 13, 2021 | 24.57 | 24.63 | 24.42 | 24.58 | 8,612 | +0.35(+1.43%) |
May 12, 2021 | 24.40 | 24.44 | 24.23 | 24.23 | 29,126 | -0.26(-1.06%) |
May 11, 2021 | 24.32 | 24.61 | 24.32 | 24.50 | 21,332 | -0.31(-1.27%) |
May 10, 2021 | 24.97 | 25.00 | 24.81 | 24.81 | 4,164 | -0.16(-0.64%) |
May 07, 2021 | 24.74 | 24.97 | 24.74 | 24.97 | 2,931 | +0.45(+1.81%) |
May 06, 2021 | 24.56 | 24.65 | 24.44 | 24.52 | 4,805 | +0.08(+0.35%) |
May 05, 2021 | 24.41 | 24.27 | 24.27 | 24.44 | 4,198 | +0.44(+1.81%) |
May 04, 2021 | 24.37 | 24.37 | 23.97 | 24.00 | 6,345 | -0.50(-2.03%) |
May 03, 2021 | 24.53 | 24.55 | 24.48 | 24.50 | 5,260 | +0.27(+1.10%) |
Apr 30, 2021 | 24.42 | 24.57 | 24.20 | 24.23 | 2,700 | -0.40(-1.61%) |
Apr 29, 2021 | 24.73 | 24.73 | 24.50 | 24.63 | 9,883 | +0.03(+0.11%) |
Apr 28, 2021 | 24.64 | 24.68 | 24.56 | 24.61 | 8,354 | +0.02(+0.08%) |
Apr 27, 2021 | 24.49 | 24.59 | 24.44 | 24.59 | 4,433 | +0.05(+0.22%) |
Apr 26, 2021 | 24.45 | 24.60 | 24.45 | 24.53 | 20,785 | +0.00(+0.00%) |
Apr 23, 2021 | 24.44 | 24.54 | 24.34 | 24.53 | 6,000 | +0.31(+1.28%) |
Apr 22, 2021 | 24.34 | 24.34 | 24.18 | 24.22 | 20,834 | -0.01(-0.02%) |
Apr 21, 2021 | 24.06 | 24.23 | 24.06 | 24.23 | 11,348 | +0.24(+1.00%) |
Apr 20, 2021 | 24.36 | 24.36 | 23.97 | 23.98 | 4,508 | -0.46(-1.86%) |
Apr 19, 2021 | 24.60 | 24.60 | 24.44 | 24.44 | 4,016 | +0.02(+0.07%) |
Apr 16, 2021 | 24.33 | 24.54 | 24.28 | 24.42 | 5,800 | +0.30(+1.26%) |
Apr 15, 2021 | 24.01 | 24.21 | 24.01 | 24.12 | 4,586 | +0.12(+0.50%) |
Apr 14, 2021 | 23.93 | 24.15 | 23.93 | 24.00 | 6,672 | -0.07(-0.28%) |
Apr 13, 2021 | 23.96 | 24.07 | 23.92 | 24.07 | 5,277 | +0.23(+0.98%) |
Apr 12, 2021 | 23.83 | 23.88 | 23.78 | 23.84 | 20,493 | -0.08(-0.33%) |
Apr 09, 2021 | 24.01 | 24.01 | 23.80 | 23.91 | 4,100 | +0.11(+0.44%) |
Apr 08, 2021 | 23.89 | 23.89 | 23.77 | 23.81 | 20,259 | +0.14(+0.59%) |
Apr 07, 2021 | 23.71 | 23.83 | 23.65 | 23.67 | 7,914 | -0.06(-0.25%) |
Apr 06, 2021 | 23.82 | 23.82 | 23.65 | 23.73 | 6,639 | -0.29(-1.21%) |
Apr 05, 2021 | 24.06 | 24.06 | 23.69 | 24.02 | 6,003 | +0.49(+2.08%) |
Apr 01, 2021 | 23.45 | 23.54 | 23.35 | 23.53 | 6,800 | +0.31(+1.33%) |
Mar 31, 2021 | 23.37 | 23.37 | 23.22 | 23.22 | 7,419 | -0.03(-0.12%) |
Mar 30, 2021 | 23.17 | 23.35 | 23.13 | 23.25 | 24,890 | +0.13(+0.56%) |
Mar 29, 2021 | 23.02 | 23.14 | 22.97 | 23.12 | 6,921 | -0.07(-0.30%) |
Mar 26, 2021 | 23.03 | 23.19 | 22.97 | 23.19 | 6,100 | +0.27(+1.18%) |
Mar 25, 2021 | 22.77 | 22.98 | 22.62 | 22.92 | 9,423 | +0.07(+0.32%) |
Mar 24, 2021 | 22.81 | 22.96 | 22.72 | 22.85 | 6,475 | -0.04(-0.19%) |
Mar 23, 2021 | 23.11 | 23.12 | 22.84 | 22.89 | 9,930 | -0.20(-0.84%) |
Mar 22, 2021 | 23.18 | 23.20 | 23.07 | 23.09 | 7,363 | -0.07(-0.32%) |
Mar 19, 2021 | 23.00 | 23.25 | 23.00 | 23.16 | 8,700 | +0.05(+0.21%) |
Mar 18, 2021 | 23.16 | 23.42 | 23.06 | 23.11 | 13,474 | -0.30(-1.28%) |
Mar 17, 2021 | 23.23 | 23.53 | 23.04 | 23.41 | 7,401 | +0.20(+0.88%) |
Mar 16, 2021 | 23.21 | 23.38 | 23.19 | 23.21 | 2,631 | +0.04(+0.16%) |
Mar 15, 2021 | 23.17 | 23.30 | 23.14 | 23.17 | 3,670 | -0.20(-0.86%) |
Mar 12, 2021 | 23.24 | 23.37 | 23.11 | 23.37 | 12,200 | +0.08(+0.34%) |
Mar 11, 2021 | 23.26 | 23.34 | 23.25 | 23.29 | 4,018 | +0.11(+0.46%) |
Mar 10, 2021 | 23.12 | 23.23 | 23.10 | 23.18 | 3,224 | +0.17(+0.74%) |
Mar 09, 2021 | 22.96 | 23.03 | 22.96 | 23.01 | 5,805 | +0.33(+1.47%) |
Mar 08, 2021 | 22.82 | 22.85 | 22.68 | 22.68 | 1,512 | +0.14(+0.62%) |
Mar 05, 2021 | 22.49 | 22.58 | 22.30 | 22.54 | 7,100 | +0.18(+0.81%) |
Mar 04, 2021 | 22.75 | 22.75 | 22.21 | 22.36 | 15,928 | -0.30(-1.30%) |
Mar 03, 2021 | 22.67 | 22.79 | 22.60 | 22.66 | 8,221 | -0.10(-0.44%) |
Mar 02, 2021 | 22.92 | 22.92 | 22.72 | 22.75 | 8,987 | -0.02(-0.09%) |