Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.15 | 24.17 | 23.76 | 23.89 | 126,873 | -0.18(-0.73%) |
May 27, 2021 | 23.98 | 24.24 | 23.81 | 24.07 | 381,275 | +0.32(+1.36%) |
May 26, 2021 | 23.44 | 23.98 | 23.42 | 23.75 | 170,615 | +0.32(+1.38%) |
May 25, 2021 | 24.41 | 24.57 | 23.38 | 23.42 | 201,150 | -0.89(-3.67%) |
May 24, 2021 | 24.70 | 24.81 | 24.30 | 24.32 | 136,988 | -0.46(-1.86%) |
May 21, 2021 | 24.90 | 25.10 | 24.66 | 24.78 | 134,634 | +0.08(+0.32%) |
May 20, 2021 | 24.97 | 24.97 | 24.41 | 24.70 | 182,957 | -0.18(-0.71%) |
May 19, 2021 | 24.39 | 24.92 | 23.85 | 24.88 | 346,073 | +0.22(+0.88%) |
May 18, 2021 | 24.67 | 24.89 | 24.54 | 24.66 | 141,575 | -0.12(-0.48%) |
May 17, 2021 | 24.69 | 25.22 | 24.54 | 24.78 | 76,935 | -0.16(-0.63%) |
May 14, 2021 | 24.82 | 25.15 | 24.64 | 24.93 | 111,747 | +0.35(+1.44%) |
May 13, 2021 | 23.32 | 24.82 | 23.32 | 24.58 | 253,261 | +1.24(+5.30%) |
May 12, 2021 | 24.39 | 24.39 | 23.31 | 23.34 | 151,241 | -0.79(-3.29%) |
May 11, 2021 | 24.09 | 24.52 | 24.00 | 24.14 | 135,812 | -0.45(-1.84%) |
May 10, 2021 | 25.27 | 25.55 | 24.57 | 24.59 | 245,561 | -0.77(-3.02%) |
May 07, 2021 | 25.30 | 25.69 | 25.23 | 25.36 | 155,619 | -0.29(-1.15%) |
May 06, 2021 | 25.66 | 26.28 | 25.02 | 25.65 | 194,788 | +0.12(+0.46%) |
May 05, 2021 | 25.36 | 25.55 | 24.74 | 25.53 | 240,586 | +0.17(+0.66%) |
May 04, 2021 | 24.94 | 25.44 | 24.65 | 25.37 | 221,884 | +0.15(+0.58%) |
May 03, 2021 | 25.02 | 25.50 | 24.71 | 25.22 | 298,960 | +0.69(+2.80%) |
Apr 30, 2021 | 24.72 | 25.26 | 24.44 | 24.53 | 200,249 | -0.44(-1.77%) |
Apr 29, 2021 | 24.85 | 25.54 | 24.85 | 24.97 | 150,361 | +0.25(+0.99%) |
Apr 28, 2021 | 25.20 | 25.38 | 24.65 | 24.73 | 109,377 | -0.42(-1.68%) |
Apr 27, 2021 | 25.59 | 25.66 | 24.99 | 25.15 | 235,679 | -0.28(-1.12%) |
Apr 26, 2021 | 26.00 | 26.43 | 25.37 | 25.43 | 213,717 | -0.52(-2.00%) |
Apr 23, 2021 | 25.95 | 26.25 | 25.80 | 25.95 | 159,689 | +0.00(+0.00%) |
Apr 22, 2021 | 26.56 | 26.69 | 25.93 | 25.95 | 134,726 | -0.65(-2.43%) |
Apr 21, 2021 | 26.24 | 26.80 | 26.24 | 26.60 | 148,787 | +0.20(+0.74%) |
Apr 20, 2021 | 26.82 | 26.86 | 26.18 | 26.41 | 174,741 | -0.50(-1.86%) |
Apr 19, 2021 | 27.16 | 27.32 | 26.64 | 26.91 | 153,843 | -0.50(-1.83%) |
Apr 16, 2021 | 27.45 | 27.72 | 26.84 | 27.41 | 328,857 | +0.67(+2.50%) |
Apr 15, 2021 | 27.26 | 27.37 | 26.60 | 26.74 | 204,748 | -0.46(-1.70%) |
Apr 14, 2021 | 26.47 | 27.45 | 26.25 | 27.20 | 237,478 | +0.83(+3.16%) |
Apr 13, 2021 | 26.30 | 26.45 | 25.79 | 26.37 | 169,678 | -0.03(-0.11%) |
Apr 12, 2021 | 26.70 | 26.75 | 26.24 | 26.40 | 175,180 | -0.27(-1.03%) |
Apr 09, 2021 | 27.04 | 27.04 | 26.51 | 26.67 | 115,156 | -0.26(-0.95%) |
Apr 08, 2021 | 26.51 | 26.97 | 26.00 | 26.93 | 158,509 | +0.48(+1.82%) |
Apr 07, 2021 | 26.65 | 26.95 | 26.30 | 26.45 | 156,738 | -0.28(-1.06%) |
Apr 06, 2021 | 26.77 | 27.05 | 26.59 | 26.73 | 127,452 | -0.02(-0.07%) |
Apr 05, 2021 | 26.65 | 26.79 | 26.29 | 26.75 | 167,171 | +0.41(+1.56%) |
Apr 01, 2021 | 26.26 | 26.50 | 25.81 | 26.34 | 140,123 | +0.08(+0.30%) |
Mar 31, 2021 | 26.37 | 26.52 | 25.97 | 26.26 | 315,665 | -0.01(-0.04%) |
Mar 30, 2021 | 26.40 | 26.64 | 26.19 | 26.27 | 174,801 | +0.13(+0.49%) |
Mar 29, 2021 | 26.67 | 27.13 | 26.11 | 26.14 | 207,923 | -0.94(-3.48%) |
Mar 26, 2021 | 27.12 | 27.44 | 26.62 | 27.08 | 208,096 | +0.54(+2.03%) |
Mar 25, 2021 | 26.06 | 26.73 | 25.64 | 26.54 | 225,289 | +0.44(+1.69%) |
Mar 24, 2021 | 26.09 | 26.87 | 26.06 | 26.10 | 303,899 | +0.22(+0.83%) |
Mar 23, 2021 | 25.92 | 26.30 | 25.66 | 25.89 | 172,516 | -0.41(-1.56%) |
Mar 22, 2021 | 26.77 | 26.92 | 26.14 | 26.30 | 205,575 | -0.60(-2.22%) |
Mar 19, 2021 | 27.47 | 27.53 | 26.44 | 26.90 | 1,211,105 | -0.62(-2.24%) |
Mar 18, 2021 | 27.99 | 28.55 | 27.48 | 27.51 | 507,479 | -0.40(-1.44%) |
Mar 17, 2021 | 27.86 | 27.92 | 27.14 | 27.91 | 290,035 | +0.40(+1.46%) |
Mar 16, 2021 | 27.03 | 27.57 | 26.62 | 27.51 | 277,762 | +0.21(+0.75%) |
Mar 15, 2021 | 27.56 | 27.72 | 26.88 | 27.31 | 151,913 | -0.50(-1.80%) |
Mar 12, 2021 | 27.51 | 28.06 | 27.30 | 27.81 | 187,659 | +0.46(+1.68%) |
Mar 11, 2021 | 26.99 | 27.39 | 26.48 | 27.35 | 210,115 | +0.35(+1.31%) |
Mar 10, 2021 | 26.18 | 27.17 | 25.70 | 26.99 | 241,093 | +0.71(+2.72%) |
Mar 09, 2021 | 26.30 | 26.68 | 25.36 | 26.28 | 278,915 | -0.36(-1.36%) |
Mar 08, 2021 | 26.43 | 26.87 | 25.73 | 26.64 | 379,365 | +0.57(+2.18%) |
Mar 05, 2021 | 25.73 | 26.36 | 25.38 | 26.07 | 360,922 | +0.79(+3.14%) |
Mar 04, 2021 | 25.20 | 25.93 | 24.82 | 25.28 | 431,146 | +0.03(+0.12%) |
Mar 03, 2021 | 24.20 | 25.65 | 24.20 | 25.25 | 306,252 | +1.05(+4.33%) |
Mar 02, 2021 | 24.33 | 24.41 | 23.99 | 24.20 | 214,696 | -0.21(-0.84%) |