Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.56 | 23.62 | 23.42 | 23.49 | 50,462 | +0.15(+0.65%) |
May 27, 2021 | 23.40 | 23.45 | 23.32 | 23.34 | 54,224 | -0.04(-0.17%) |
May 26, 2021 | 23.48 | 23.48 | 23.32 | 23.38 | 32,438 | -0.08(-0.34%) |
May 25, 2021 | 23.46 | 23.48 | 23.41 | 23.46 | 42,741 | +0.01(+0.03%) |
May 24, 2021 | 23.55 | 23.56 | 23.45 | 23.45 | 73,234 | +0.06(+0.27%) |
May 21, 2021 | 23.53 | 23.53 | 23.26 | 23.39 | 36,780 | -0.03(-0.14%) |
May 20, 2021 | 23.49 | 23.49 | 23.29 | 23.42 | 53,696 | +0.06(+0.24%) |
May 19, 2021 | 23.01 | 23.40 | 22.92 | 23.36 | 82,079 | +0.21(+0.93%) |
May 18, 2021 | 23.16 | 23.32 | 23.10 | 23.15 | 55,716 | -0.06(-0.24%) |
May 17, 2021 | 23.23 | 23.24 | 23.09 | 23.20 | 62,893 | +0.13(+0.57%) |
May 14, 2021 | 23.09 | 23.16 | 22.92 | 23.07 | 81,078 | +0.09(+0.40%) |
May 13, 2021 | 22.77 | 23.26 | 22.70 | 22.98 | 96,050 | +0.26(+1.15%) |
May 12, 2021 | 23.78 | 23.81 | 22.70 | 22.72 | 181,335 | -1.09(-4.57%) |
May 11, 2021 | 23.92 | 23.97 | 23.80 | 23.81 | 47,703 | -0.17(-0.69%) |
May 10, 2021 | 24.02 | 24.02 | 23.91 | 23.97 | 41,363 | +0.01(+0.03%) |
May 07, 2021 | 23.98 | 24.04 | 23.89 | 23.97 | 46,579 | -0.02(-0.07%) |
May 06, 2021 | 23.97 | 24.08 | 23.85 | 23.98 | 43,412 | +0.00(+0.00%) |
May 05, 2021 | 24.02 | 24.09 | 23.94 | 23.98 | 44,919 | +0.01(+0.03%) |
May 04, 2021 | 24.01 | 24.13 | 23.95 | 23.98 | 43,473 | -0.10(-0.42%) |
May 03, 2021 | 24.10 | 24.24 | 24.08 | 24.08 | 48,440 | -0.01(-0.03%) |
Apr 30, 2021 | 24.08 | 24.24 | 24.08 | 24.08 | 43,489 | +0.08(+0.33%) |
Apr 29, 2021 | 23.85 | 24.12 | 23.69 | 24.01 | 85,230 | +0.13(+0.53%) |
Apr 28, 2021 | 24.20 | 24.28 | 23.88 | 23.88 | 75,172 | -0.25(-1.05%) |
Apr 27, 2021 | 24.57 | 24.58 | 24.11 | 24.13 | 77,357 | -0.38(-1.56%) |
Apr 26, 2021 | 24.53 | 24.59 | 24.49 | 24.52 | 49,161 | -0.02(-0.09%) |
Apr 23, 2021 | 24.85 | 24.85 | 24.50 | 24.54 | 55,212 | -0.22(-0.87%) |
Apr 22, 2021 | 24.70 | 24.85 | 24.70 | 24.75 | 54,624 | -0.04(-0.17%) |
Apr 21, 2021 | 24.64 | 24.80 | 24.62 | 24.79 | 46,345 | +0.24(+0.96%) |
Apr 20, 2021 | 24.61 | 24.76 | 24.44 | 24.56 | 59,325 | +0.04(+0.16%) |
Apr 19, 2021 | 24.50 | 24.65 | 24.48 | 24.52 | 50,129 | +0.05(+0.19%) |
Apr 16, 2021 | 24.49 | 24.59 | 24.38 | 24.47 | 42,578 | +0.09(+0.39%) |
Apr 15, 2021 | 24.43 | 24.61 | 24.32 | 24.38 | 122,752 | +0.07(+0.28%) |
Apr 14, 2021 | 24.28 | 24.38 | 24.21 | 24.31 | 64,617 | -0.02(-0.08%) |
Apr 13, 2021 | 24.27 | 24.56 | 24.20 | 24.33 | 74,499 | +0.13(+0.52%) |
Apr 12, 2021 | 24.14 | 24.36 | 24.04 | 24.20 | 85,886 | +0.28(+1.15%) |
Apr 09, 2021 | 23.61 | 23.97 | 23.61 | 23.93 | 62,599 | +0.33(+1.40%) |
Apr 08, 2021 | 23.56 | 23.67 | 23.53 | 23.60 | 35,104 | +0.03(+0.13%) |
Apr 07, 2021 | 23.60 | 23.73 | 23.53 | 23.56 | 34,488 | +0.03(+0.13%) |
Apr 06, 2021 | 23.61 | 23.76 | 23.49 | 23.53 | 58,546 | -0.09(-0.40%) |
Apr 05, 2021 | 23.80 | 23.83 | 23.57 | 23.63 | 110,999 | -0.24(-1.02%) |
Apr 01, 2021 | 23.79 | 23.91 | 23.77 | 23.87 | 50,434 | +0.10(+0.43%) |
Mar 31, 2021 | 23.78 | 23.91 | 23.71 | 23.77 | 53,021 | +0.11(+0.47%) |
Mar 30, 2021 | 23.52 | 23.72 | 23.50 | 23.66 | 47,897 | +0.09(+0.37%) |
Mar 29, 2021 | 23.52 | 23.62 | 23.41 | 23.57 | 55,025 | -0.02(-0.07%) |
Mar 26, 2021 | 23.63 | 23.70 | 23.57 | 23.59 | 33,707 | -0.07(-0.30%) |
Mar 25, 2021 | 23.60 | 23.82 | 23.60 | 23.66 | 28,960 | +0.02(+0.07%) |
Mar 24, 2021 | 23.67 | 23.75 | 23.60 | 23.64 | 61,802 | -0.02(-0.10%) |
Mar 23, 2021 | 23.63 | 23.71 | 23.58 | 23.67 | 35,732 | +0.02(+0.08%) |
Mar 22, 2021 | 23.64 | 23.71 | 23.48 | 23.65 | 67,757 | +0.08(+0.33%) |
Mar 19, 2021 | 23.47 | 23.58 | 23.31 | 23.57 | 64,473 | +0.16(+0.67%) |
Mar 18, 2021 | 23.54 | 23.58 | 23.40 | 23.41 | 64,452 | -0.17(-0.73%) |
Mar 17, 2021 | 23.55 | 23.70 | 23.52 | 23.58 | 65,394 | +0.02(+0.10%) |
Mar 16, 2021 | 23.56 | 23.59 | 23.47 | 23.56 | 59,802 | +0.04(+0.17%) |
Mar 15, 2021 | 23.43 | 23.63 | 23.39 | 23.52 | 63,096 | +0.03(+0.13%) |
Mar 12, 2021 | 23.52 | 23.65 | 23.36 | 23.49 | 52,114 | -0.08(-0.33%) |
Mar 11, 2021 | 23.53 | 23.61 | 23.45 | 23.57 | 60,145 | +0.01(+0.06%) |
Mar 10, 2021 | 23.45 | 23.61 | 23.36 | 23.55 | 94,972 | +0.10(+0.43%) |
Mar 09, 2021 | 23.25 | 23.45 | 23.11 | 23.45 | 30,454 | +0.36(+1.56%) |
Mar 08, 2021 | 23.00 | 23.24 | 23.00 | 23.09 | 23,803 | +0.09(+0.41%) |
Mar 05, 2021 | 23.14 | 23.14 | 22.81 | 23.00 | 48,546 | -0.02(-0.07%) |
Mar 04, 2021 | 23.13 | 23.21 | 22.86 | 23.01 | 52,704 | -0.13(-0.54%) |
Mar 03, 2021 | 23.22 | 23.29 | 23.04 | 23.14 | 27,380 | -0.04(-0.17%) |
Mar 02, 2021 | 23.14 | 23.42 | 23.11 | 23.18 | 54,413 | +0.17(+0.75%) |