Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.20 | 23.27 | 23.10 | 23.10 | 5,214 | -0.19(-0.82%) |
May 27, 2021 | 23.32 | 23.46 | 23.29 | 23.29 | 6,559 | +0.32(+1.39%) |
May 26, 2021 | 23.30 | 23.43 | 22.97 | 22.97 | 23,761 | +0.06(+0.26%) |
May 25, 2021 | 23.12 | 23.15 | 22.91 | 22.91 | 6,846 | -0.06(-0.26%) |
May 24, 2021 | 23.08 | 23.14 | 22.96 | 22.97 | 11,112 | +0.08(+0.35%) |
May 21, 2021 | 23.03 | 23.24 | 22.89 | 22.89 | 5,538 | -0.17(-0.74%) |
May 20, 2021 | 23.00 | 23.14 | 22.98 | 23.06 | 5,032 | +0.08(+0.35%) |
May 19, 2021 | 22.69 | 23.00 | 22.55 | 22.98 | 11,602 | +0.27(+1.19%) |
May 18, 2021 | 22.95 | 23.12 | 22.71 | 22.71 | 14,508 | +0.44(+1.98%) |
May 17, 2021 | 22.21 | 22.36 | 22.17 | 22.27 | 6,180 | +0.19(+0.86%) |
May 14, 2021 | 22.06 | 22.19 | 21.88 | 22.08 | 5,698 | +0.48(+2.22%) |
May 13, 2021 | 21.67 | 21.93 | 21.60 | 21.60 | 7,987 | +0.03(+0.14%) |
May 12, 2021 | 21.70 | 21.74 | 21.55 | 21.57 | 4,102 | +0.06(+0.28%) |
May 11, 2021 | 21.57 | 21.66 | 21.47 | 21.51 | 6,855 | -0.33(-1.51%) |
May 10, 2021 | 21.77 | 21.90 | 21.68 | 21.84 | 7,126 | +0.13(+0.60%) |
May 07, 2021 | 21.81 | 21.92 | 21.71 | 21.71 | 8,474 | -0.09(-0.41%) |
May 06, 2021 | 21.85 | 21.91 | 21.77 | 21.80 | 6,955 | +0.29(+1.35%) |
May 05, 2021 | 21.52 | 21.62 | 21.25 | 21.51 | 17,190 | -0.40(-1.83%) |
May 04, 2021 | 22.26 | 22.26 | 21.61 | 21.91 | 37,942 | -0.83(-3.65%) |
May 03, 2021 | 21.82 | 22.74 | 21.70 | 22.74 | 37,379 | +0.92(+4.22%) |
Apr 30, 2021 | 22.01 | 22.01 | 21.51 | 21.82 | 26,500 | -0.51(-2.28%) |
Apr 29, 2021 | 23.00 | 23.04 | 22.17 | 22.33 | 6,662 | -0.33(-1.46%) |
Apr 28, 2021 | 22.49 | 22.66 | 22.40 | 22.66 | 4,725 | +0.16(+0.71%) |
Apr 27, 2021 | 22.80 | 22.80 | 22.50 | 22.50 | 11,941 | -0.13(-0.57%) |
Apr 26, 2021 | 22.75 | 22.80 | 22.62 | 22.63 | 6,312 | -0.10(-0.44%) |
Apr 23, 2021 | 22.67 | 22.73 | 22.67 | 22.73 | 9,300 | -0.11(-0.48%) |
Apr 22, 2021 | 22.86 | 22.97 | 22.66 | 22.84 | 10,887 | +0.03(+0.13%) |
Apr 21, 2021 | 22.80 | 22.94 | 22.80 | 22.81 | 9,568 | -0.21(-0.91%) |
Apr 20, 2021 | 23.13 | 23.15 | 22.88 | 23.02 | 19,806 | -0.11(-0.48%) |
Apr 19, 2021 | 23.29 | 23.29 | 23.08 | 23.13 | 6,715 | -0.08(-0.34%) |
Apr 16, 2021 | 23.32 | 23.48 | 23.21 | 23.21 | 9,500 | +0.28(+1.22%) |
Apr 15, 2021 | 22.99 | 23.07 | 22.90 | 22.93 | 4,400 | -0.16(-0.69%) |
Apr 14, 2021 | 23.15 | 23.15 | 22.89 | 23.09 | 7,248 | -0.13(-0.56%) |
Apr 13, 2021 | 23.12 | 23.27 | 23.04 | 23.22 | 6,561 | -0.35(-1.48%) |
Apr 12, 2021 | 23.59 | 23.59 | 23.19 | 23.57 | 8,653 | -0.29(-1.22%) |
Apr 09, 2021 | 23.67 | 23.86 | 23.60 | 23.86 | 5,900 | -0.17(-0.71%) |
Apr 08, 2021 | 24.02 | 24.14 | 23.98 | 24.03 | 8,604 | +0.51(+2.17%) |
Apr 07, 2021 | 23.60 | 23.68 | 23.52 | 23.52 | 4,269 | +0.03(+0.13%) |
Apr 06, 2021 | 23.69 | 23.69 | 23.49 | 23.49 | 6,434 | -0.20(-0.84%) |
Apr 05, 2021 | 23.69 | 23.69 | 23.50 | 23.69 | 3,798 | +0.13(+0.55%) |
Apr 01, 2021 | 23.48 | 23.56 | 23.29 | 23.56 | 5,000 | +0.16(+0.68%) |
Mar 31, 2021 | 23.80 | 23.80 | 23.40 | 23.40 | 8,598 | -0.43(-1.80%) |
Mar 30, 2021 | 23.78 | 23.99 | 23.49 | 23.83 | 9,109 | -0.23(-0.96%) |
Mar 29, 2021 | 23.96 | 24.10 | 23.87 | 24.06 | 4,665 | +0.03(+0.12%) |
Mar 26, 2021 | 23.75 | 24.03 | 23.50 | 24.03 | 8,000 | +0.93(+4.03%) |
Mar 25, 2021 | 23.02 | 23.27 | 23.01 | 23.10 | 15,143 | +0.08(+0.35%) |
Mar 24, 2021 | 23.22 | 23.57 | 23.00 | 23.02 | 14,732 | -1.21(-4.99%) |
Mar 23, 2021 | 24.50 | 24.50 | 24.22 | 24.23 | 13,087 | -1.26(-4.94%) |
Mar 22, 2021 | 25.64 | 25.64 | 25.26 | 25.49 | 11,769 | +0.22(+0.87%) |
Mar 19, 2021 | 25.04 | 25.27 | 24.98 | 25.27 | 10,600 | -0.51(-1.98%) |
Mar 18, 2021 | 25.85 | 26.19 | 25.78 | 25.78 | 14,065 | +0.29(+1.14%) |
Mar 17, 2021 | 25.49 | 25.69 | 25.38 | 25.49 | 19,947 | -0.48(-1.85%) |
Mar 16, 2021 | 26.00 | 26.16 | 25.95 | 25.97 | 41,073 | +0.47(+1.84%) |
Mar 15, 2021 | 24.50 | 25.50 | 24.50 | 25.50 | 40,865 | +1.75(+7.37%) |
Mar 12, 2021 | 23.43 | 23.75 | 23.39 | 23.75 | 8,200 | +0.31(+1.32%) |
Mar 11, 2021 | 23.36 | 23.59 | 23.27 | 23.44 | 17,239 | +0.59(+2.58%) |
Mar 10, 2021 | 22.60 | 22.85 | 22.60 | 22.85 | 6,940 | +0.55(+2.47%) |
Mar 09, 2021 | 22.30 | 22.38 | 22.17 | 22.30 | 21,701 | -0.20(-0.89%) |
Mar 08, 2021 | 22.54 | 22.65 | 22.12 | 22.50 | 26,020 | -0.88(-3.76%) |
Mar 05, 2021 | 23.40 | 23.40 | 22.82 | 23.38 | 19,100 | -0.13(-0.55%) |
Mar 04, 2021 | 23.79 | 23.96 | 23.37 | 23.51 | 26,863 | +0.38(+1.64%) |
Mar 03, 2021 | 22.97 | 23.20 | 22.93 | 23.13 | 25,967 | +0.30(+1.31%) |
Mar 02, 2021 | 23.15 | 23.15 | 22.78 | 22.83 | 7,972 | -0.44(-1.89%) |