Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.10 | 24.19 | 24.04 | 24.10 | 369,200 | +0.10(+0.40%) |
May 27, 2021 | 24.05 | 24.18 | 23.94 | 24.00 | 339,860 | +0.10(+0.40%) |
May 26, 2021 | 23.85 | 23.90 | 23.75 | 23.90 | 299,728 | +0.11(+0.48%) |
May 25, 2021 | 23.71 | 23.84 | 23.71 | 23.79 | 358,961 | +0.10(+0.41%) |
May 24, 2021 | 23.64 | 23.71 | 23.62 | 23.69 | 329,101 | +0.21(+0.90%) |
May 21, 2021 | 23.57 | 23.61 | 23.44 | 23.48 | 299,260 | -0.42(-1.77%) |
May 20, 2021 | 23.88 | 23.90 | 23.83 | 23.90 | 128,224 | -0.11(-0.44%) |
May 19, 2021 | 23.85 | 24.05 | 23.85 | 24.01 | 341,601 | -0.08(-0.33%) |
May 18, 2021 | 23.99 | 24.20 | 23.99 | 24.09 | 144,036 | +0.16(+0.66%) |
May 17, 2021 | 23.93 | 24.00 | 23.90 | 23.93 | 121,093 | -0.14(-0.58%) |
May 14, 2021 | 23.92 | 24.07 | 23.92 | 24.07 | 217,631 | +0.19(+0.81%) |
May 13, 2021 | 23.69 | 23.92 | 23.68 | 23.88 | 393,030 | +0.17(+0.70%) |
May 12, 2021 | 23.98 | 23.98 | 23.72 | 23.71 | 430,165 | -0.27(-1.14%) |
May 11, 2021 | 23.95 | 24.05 | 23.92 | 23.98 | 334,902 | -0.04(-0.18%) |
May 10, 2021 | 24.14 | 24.16 | 24.01 | 24.03 | 304,861 | -0.44(-1.80%) |
May 07, 2021 | 24.29 | 24.49 | 24.24 | 24.47 | 293,147 | +0.40(+1.64%) |
May 06, 2021 | 23.92 | 24.10 | 23.87 | 24.07 | 238,549 | +0.11(+0.44%) |
May 05, 2021 | 24.01 | 24.05 | 23.94 | 23.97 | 405,942 | -0.12(-0.51%) |
May 04, 2021 | 24.12 | 24.20 | 23.99 | 24.09 | 271,079 | -0.29(-1.19%) |
May 03, 2021 | 24.35 | 24.40 | 24.29 | 24.38 | 433,809 | -0.07(-0.29%) |
Apr 30, 2021 | 24.53 | 24.54 | 24.39 | 24.45 | 400,231 | -0.11(-0.43%) |
Apr 29, 2021 | 24.68 | 24.68 | 24.46 | 24.56 | 292,662 | -0.09(-0.36%) |
Apr 28, 2021 | 24.61 | 24.76 | 24.49 | 24.64 | 276,475 | +0.11(+0.43%) |
Apr 27, 2021 | 24.62 | 24.63 | 24.50 | 24.54 | 124,592 | -0.32(-1.27%) |
Apr 26, 2021 | 24.82 | 24.89 | 24.78 | 24.85 | 348,799 | +0.30(+1.22%) |
Apr 23, 2021 | 24.49 | 24.62 | 24.49 | 24.56 | 170,325 | +0.13(+0.54%) |
Apr 22, 2021 | 24.46 | 24.49 | 24.34 | 24.42 | 247,488 | +0.04(+0.18%) |
Apr 21, 2021 | 24.23 | 24.42 | 24.19 | 24.38 | 217,438 | +0.08(+0.33%) |
Apr 20, 2021 | 24.39 | 24.41 | 24.19 | 24.30 | 472,411 | -0.02(-0.07%) |
Apr 19, 2021 | 24.30 | 24.38 | 24.26 | 24.32 | 249,121 | -0.21(-0.86%) |
Apr 16, 2021 | 24.47 | 24.53 | 24.36 | 24.53 | 366,575 | +0.05(+0.22%) |
Apr 15, 2021 | 24.33 | 24.54 | 24.33 | 24.48 | 299,195 | +0.34(+1.42%) |
Apr 14, 2021 | 24.20 | 24.28 | 24.13 | 24.13 | 354,916 | +0.03(+0.11%) |
Apr 13, 2021 | 24.11 | 24.24 | 24.10 | 24.11 | 323,482 | -0.15(-0.62%) |
Apr 12, 2021 | 24.26 | 24.33 | 24.20 | 24.26 | 417,908 | -0.04(-0.14%) |
Apr 09, 2021 | 24.31 | 24.34 | 24.26 | 24.29 | 343,948 | +0.08(+0.33%) |
Apr 08, 2021 | 24.27 | 24.38 | 24.21 | 24.21 | 426,650 | +0.12(+0.51%) |
Apr 07, 2021 | 24.16 | 24.16 | 24.02 | 24.09 | 441,350 | +0.04(+0.18%) |
Apr 06, 2021 | 23.92 | 24.10 | 23.90 | 24.05 | 331,541 | -0.02(-0.07%) |
Apr 05, 2021 | 23.99 | 24.14 | 23.91 | 24.06 | 284,588 | +0.11(+0.44%) |
Apr 01, 2021 | 23.90 | 24.15 | 23.90 | 23.96 | 293,237 | +0.12(+0.52%) |
Mar 31, 2021 | 23.76 | 23.89 | 23.62 | 23.83 | 392,273 | -0.28(-1.17%) |
Mar 30, 2021 | 24.22 | 24.22 | 24.08 | 24.12 | 178,123 | -0.13(-0.54%) |
Mar 29, 2021 | 24.34 | 24.38 | 24.21 | 24.25 | 456,503 | -0.20(-0.83%) |
Mar 26, 2021 | 24.12 | 24.48 | 24.05 | 24.45 | 399,548 | +0.41(+1.72%) |
Mar 25, 2021 | 23.99 | 24.06 | 23.96 | 24.04 | 329,236 | -0.02(-0.07%) |
Mar 24, 2021 | 24.12 | 24.20 | 24.03 | 24.05 | 373,812 | +0.02(+0.07%) |
Mar 23, 2021 | 24.27 | 24.28 | 24.01 | 24.04 | 225,555 | -0.54(-2.18%) |
Mar 22, 2021 | 24.50 | 24.63 | 24.43 | 24.57 | 228,355 | -0.16(-0.64%) |
Mar 19, 2021 | 24.56 | 24.81 | 24.52 | 24.73 | 451,851 | +0.20(+0.82%) |
Mar 18, 2021 | 24.61 | 24.68 | 24.48 | 24.53 | 463,769 | -0.31(-1.24%) |
Mar 17, 2021 | 24.58 | 24.87 | 24.51 | 24.84 | 406,240 | +0.19(+0.79%) |
Mar 16, 2021 | 24.63 | 24.66 | 24.53 | 24.64 | 281,001 | +0.08(+0.32%) |
Mar 15, 2021 | 24.44 | 24.58 | 24.44 | 24.56 | 299,907 | +0.22(+0.90%) |
Mar 12, 2021 | 24.48 | 24.48 | 24.33 | 24.34 | 438,775 | -0.36(-1.46%) |
Mar 11, 2021 | 24.73 | 24.78 | 24.59 | 24.70 | 748,157 | +0.12(+0.50%) |
Mar 10, 2021 | 24.64 | 24.70 | 24.49 | 24.58 | 1,078,715 | +0.07(+0.29%) |
Mar 09, 2021 | 24.41 | 24.77 | 24.41 | 24.51 | 527,430 | +0.25(+1.05%) |
Mar 08, 2021 | 24.25 | 24.35 | 24.19 | 24.26 | 747,869 | +0.11(+0.47%) |
Mar 05, 2021 | 24.33 | 24.39 | 24.02 | 24.14 | 1,742,596 | +0.09(+0.37%) |
Mar 04, 2021 | 24.18 | 24.32 | 23.91 | 24.05 | 672,392 | -0.02(-0.07%) |
Mar 03, 2021 | 24.19 | 24.19 | 24.01 | 24.07 | 901,270 | +0.21(+0.88%) |
Mar 02, 2021 | 24.01 | 24.08 | 23.84 | 23.86 | 777,036 | -0.12(-0.51%) |