Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.79 | 23.54 | 22.49 | 23.24 | 9,156 | +0.90(+4.03%) |
May 27, 2021 | 22.46 | 22.60 | 22.34 | 22.34 | 1,665 | +0.03(+0.13%) |
May 26, 2021 | 22.34 | 22.34 | 22.26 | 22.31 | 1,700 | +0.02(+0.09%) |
May 25, 2021 | 22.26 | 23.95 | 22.20 | 22.29 | 16,101 | +0.02(+0.09%) |
May 24, 2021 | 22.98 | 22.98 | 22.18 | 22.27 | 5,405 | -0.27(-1.20%) |
May 21, 2021 | 23.13 | 23.13 | 22.48 | 22.54 | 3,164 | -0.62(-2.67%) |
May 20, 2021 | 23.35 | 23.35 | 23.16 | 23.16 | 1,645 | -0.24(-1.04%) |
May 19, 2021 | 22.75 | 23.64 | 22.42 | 23.40 | 11,655 | +0.64(+2.81%) |
May 18, 2021 | 22.75 | 23.00 | 22.65 | 22.76 | 4,017 | +0.27(+1.20%) |
May 17, 2021 | 22.05 | 22.80 | 21.85 | 22.49 | 5,165 | +0.37(+1.67%) |
May 14, 2021 | 21.84 | 22.47 | 21.84 | 22.12 | 3,226 | +0.32(+1.47%) |
May 13, 2021 | 21.75 | 21.97 | 21.63 | 21.80 | 6,565 | +0.20(+0.92%) |
May 12, 2021 | 21.25 | 22.50 | 21.25 | 21.60 | 16,952 | +0.11(+0.52%) |
May 11, 2021 | 22.20 | 22.20 | 20.65 | 21.49 | 3,678 | -0.39(-1.77%) |
May 10, 2021 | 21.77 | 22.25 | 21.77 | 21.88 | 6,516 | -0.23(-1.02%) |
May 07, 2021 | 23.99 | 24.00 | 22.03 | 22.10 | 24,592 | -0.34(-1.52%) |
May 06, 2021 | 23.39 | 23.96 | 21.53 | 22.44 | 20,740 | -1.42(-5.95%) |
May 05, 2021 | 23.89 | 23.95 | 22.78 | 23.86 | 11,722 | +0.70(+3.02%) |
May 04, 2021 | 23.88 | 23.95 | 22.55 | 23.16 | 7,189 | -0.83(-3.46%) |
May 03, 2021 | 22.66 | 23.99 | 22.11 | 23.99 | 17,905 | +1.45(+6.43%) |
Apr 30, 2021 | 22.23 | 22.88 | 20.96 | 22.54 | 5,900 | +0.63(+2.88%) |
Apr 29, 2021 | 21.36 | 22.11 | 21.36 | 21.91 | 2,414 | +0.13(+0.60%) |
Apr 28, 2021 | 21.71 | 22.56 | 21.69 | 21.78 | 4,166 | -0.59(-2.64%) |
Apr 27, 2021 | 22.50 | 22.50 | 21.94 | 22.37 | 1,528 | +0.25(+1.13%) |
Apr 26, 2021 | 21.98 | 22.35 | 21.98 | 22.12 | 4,592 | +0.56(+2.60%) |
Apr 23, 2021 | 21.40 | 21.56 | 21.40 | 21.56 | 1,400 | +0.16(+0.75%) |
Apr 22, 2021 | 21.15 | 21.99 | 20.70 | 21.40 | 19,256 | +0.00(+0.00%) |
Apr 21, 2021 | 21.70 | 22.39 | 20.80 | 21.40 | 17,241 | -0.29(-1.34%) |
Apr 20, 2021 | 22.20 | 22.99 | 20.00 | 21.69 | 54,476 | -0.41(-1.86%) |
Apr 19, 2021 | 21.94 | 22.80 | 21.28 | 22.10 | 51,483 | +0.16(+0.73%) |
Apr 16, 2021 | 22.04 | 22.85 | 21.33 | 21.94 | 11,700 | -0.06(-0.27%) |
Apr 15, 2021 | 22.30 | 22.73 | 22.00 | 22.00 | 5,770 | -0.22(-0.99%) |
Apr 14, 2021 | 22.21 | 22.85 | 22.04 | 22.22 | 14,657 | +0.12(+0.54%) |
Apr 13, 2021 | 22.95 | 22.95 | 22.08 | 22.10 | 14,290 | -0.60(-2.64%) |
Apr 12, 2021 | 23.38 | 23.38 | 22.53 | 22.70 | 6,668 | -0.30(-1.30%) |
Apr 09, 2021 | 23.01 | 23.38 | 23.00 | 23.00 | 1,800 | -0.23(-0.99%) |
Apr 08, 2021 | 23.80 | 23.80 | 23.15 | 23.23 | 6,330 | -0.55(-2.31%) |
Apr 07, 2021 | 24.34 | 24.34 | 23.26 | 23.78 | 2,675 | +0.05(+0.21%) |
Apr 06, 2021 | 23.20 | 24.14 | 23.20 | 23.73 | 2,757 | +0.36(+1.54%) |
Apr 05, 2021 | 24.08 | 24.60 | 23.31 | 23.37 | 24,047 | -0.36(-1.50%) |
Apr 01, 2021 | 24.36 | 24.91 | 23.32 | 23.73 | 49,400 | -0.04(-0.19%) |
Mar 31, 2021 | 25.88 | 26.00 | 23.76 | 23.77 | 31,594 | +0.02(+0.08%) |
Mar 30, 2021 | 23.99 | 24.25 | 23.14 | 23.75 | 2,366 | -0.73(-2.98%) |
Mar 29, 2021 | 24.13 | 24.48 | 23.85 | 24.48 | 3,448 | +1.03(+4.39%) |
Mar 26, 2021 | 24.35 | 24.41 | 23.45 | 23.45 | 2,400 | -0.25(-1.05%) |
Mar 25, 2021 | 24.66 | 25.84 | 23.09 | 23.70 | 10,804 | -1.45(-5.77%) |
Mar 24, 2021 | 25.77 | 26.23 | 25.04 | 25.15 | 7,633 | -1.00(-3.82%) |
Mar 23, 2021 | 26.74 | 26.74 | 25.00 | 26.15 | 10,177 | -0.91(-3.36%) |
Mar 22, 2021 | 27.13 | 27.13 | 26.75 | 27.06 | 2,725 | +0.44(+1.65%) |
Mar 19, 2021 | 27.15 | 27.15 | 25.78 | 26.62 | 2,700 | -0.53(-1.95%) |
Mar 18, 2021 | 26.56 | 27.21 | 26.00 | 27.15 | 10,300 | -0.05(-0.18%) |
Mar 17, 2021 | 26.50 | 27.21 | 26.50 | 27.20 | 6,028 | +0.45(+1.68%) |
Mar 16, 2021 | 27.08 | 27.43 | 26.37 | 26.75 | 4,274 | +0.25(+0.94%) |
Mar 15, 2021 | 26.44 | 27.50 | 26.44 | 26.50 | 8,025 | -0.54(-2.00%) |
Mar 12, 2021 | 27.70 | 27.70 | 26.40 | 27.04 | 4,800 | -0.66(-2.38%) |
Mar 11, 2021 | 26.55 | 27.70 | 26.54 | 27.70 | 8,790 | +1.43(+5.44%) |
Mar 10, 2021 | 25.33 | 26.29 | 25.25 | 26.27 | 4,452 | +1.13(+4.49%) |
Mar 09, 2021 | 23.14 | 25.30 | 23.14 | 25.14 | 8,151 | +1.55(+6.57%) |
Mar 08, 2021 | 24.09 | 24.50 | 23.31 | 23.59 | 8,133 | -0.51(-2.12%) |
Mar 05, 2021 | 25.57 | 25.70 | 23.00 | 24.10 | 24,300 | -1.73(-6.70%) |
Mar 04, 2021 | 25.60 | 27.20 | 24.44 | 25.83 | 28,557 | +0.18(+0.70%) |
Mar 03, 2021 | 26.24 | 26.65 | 25.63 | 25.65 | 18,493 | -1.01(-3.79%) |
Mar 02, 2021 | 26.74 | 27.60 | 25.75 | 26.66 | 7,381 | +0.14(+0.53%) |