Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.71 | 23.06 | 22.68 | 22.89 | 23,157 | +0.00(+0.00%) |
May 27, 2021 | 22.54 | 22.94 | 22.39 | 22.89 | 22,974 | +0.42(+1.87%) |
May 26, 2021 | 22.44 | 22.55 | 22.13 | 22.47 | 33,700 | +0.38(+1.71%) |
May 25, 2021 | 22.44 | 22.46 | 22.09 | 22.09 | 48,801 | -0.39(-1.72%) |
May 24, 2021 | 22.73 | 22.73 | 22.45 | 22.48 | 23,581 | -0.18(-0.77%) |
May 21, 2021 | 22.83 | 22.83 | 22.44 | 22.66 | 31,863 | -0.04(-0.19%) |
May 20, 2021 | 22.26 | 22.78 | 22.22 | 22.70 | 38,863 | +0.38(+1.69%) |
May 19, 2021 | 22.07 | 22.40 | 21.88 | 22.32 | 42,629 | +0.11(+0.51%) |
May 18, 2021 | 22.52 | 22.67 | 22.21 | 22.21 | 26,266 | -0.44(-1.93%) |
May 17, 2021 | 22.52 | 22.78 | 22.49 | 22.65 | 15,852 | -0.03(-0.12%) |
May 14, 2021 | 22.59 | 22.81 | 22.58 | 22.67 | 20,755 | +0.08(+0.35%) |
May 13, 2021 | 22.06 | 22.69 | 22.06 | 22.59 | 37,309 | +0.57(+2.59%) |
May 12, 2021 | 22.01 | 22.21 | 22.01 | 22.02 | 44,161 | +0.04(+0.20%) |
May 11, 2021 | 22.27 | 22.45 | 21.88 | 21.98 | 41,517 | -0.34(-1.52%) |
May 10, 2021 | 22.55 | 23.14 | 22.32 | 22.32 | 38,990 | -0.23(-1.00%) |
May 07, 2021 | 21.94 | 22.55 | 21.94 | 22.55 | 30,612 | +0.52(+2.37%) |
May 06, 2021 | 22.06 | 22.12 | 21.86 | 22.02 | 36,168 | +0.05(+0.24%) |
May 05, 2021 | 22.24 | 22.24 | 21.91 | 21.97 | 21,099 | -0.16(-0.75%) |
May 04, 2021 | 22.14 | 22.39 | 22.06 | 22.14 | 19,005 | -0.10(-0.43%) |
May 03, 2021 | 22.06 | 22.33 | 21.88 | 22.23 | 81,675 | +0.39(+1.79%) |
Apr 30, 2021 | 22.02 | 22.04 | 21.59 | 21.84 | 67,014 | -0.02(-0.08%) |
Apr 29, 2021 | 22.44 | 22.44 | 21.85 | 21.86 | 39,864 | -0.18(-0.83%) |
Apr 28, 2021 | 22.65 | 22.65 | 22.02 | 22.04 | 14,835 | -0.44(-1.97%) |
Apr 27, 2021 | 22.58 | 22.66 | 22.31 | 22.48 | 34,427 | -0.10(-0.42%) |
Apr 26, 2021 | 22.80 | 22.81 | 22.58 | 22.58 | 16,882 | +0.00(+0.00%) |
Apr 23, 2021 | 22.39 | 22.70 | 22.39 | 22.58 | 19,574 | +0.40(+1.80%) |
Apr 22, 2021 | 22.55 | 22.55 | 22.09 | 22.18 | 20,104 | -0.19(-0.85%) |
Apr 21, 2021 | 22.40 | 22.61 | 22.37 | 22.37 | 21,593 | +0.10(+0.43%) |
Apr 20, 2021 | 22.78 | 22.78 | 22.19 | 22.28 | 21,345 | -0.48(-2.10%) |
Apr 19, 2021 | 22.95 | 23.03 | 22.62 | 22.75 | 10,097 | -0.15(-0.64%) |
Apr 16, 2021 | 23.21 | 23.21 | 22.84 | 22.90 | 14,393 | -0.10(-0.42%) |
Apr 15, 2021 | 22.81 | 23.01 | 22.72 | 23.00 | 28,986 | -0.06(-0.26%) |
Apr 14, 2021 | 22.86 | 23.34 | 22.86 | 23.06 | 15,032 | +0.08(+0.34%) |
Apr 13, 2021 | 23.12 | 23.23 | 22.63 | 22.98 | 23,062 | -0.11(-0.49%) |
Apr 12, 2021 | 23.16 | 23.25 | 22.93 | 23.09 | 11,888 | -0.04(-0.19%) |
Apr 09, 2021 | 23.06 | 23.40 | 23.05 | 23.14 | 6,908 | -0.01(-0.04%) |
Apr 08, 2021 | 23.51 | 23.51 | 22.95 | 23.14 | 12,556 | -0.07(-0.30%) |
Apr 07, 2021 | 23.32 | 23.37 | 23.14 | 23.21 | 23,286 | -0.16(-0.67%) |
Apr 06, 2021 | 23.31 | 23.52 | 23.31 | 23.37 | 12,417 | +0.12(+0.52%) |
Apr 05, 2021 | 23.61 | 23.61 | 23.18 | 23.25 | 14,176 | -0.11(-0.48%) |
Apr 01, 2021 | 22.90 | 23.39 | 22.75 | 23.36 | 14,738 | +0.38(+1.66%) |
Mar 31, 2021 | 23.19 | 23.34 | 22.98 | 22.98 | 38,495 | -0.49(-2.11%) |
Mar 30, 2021 | 23.10 | 23.73 | 23.07 | 23.47 | 27,024 | +0.30(+1.27%) |
Mar 29, 2021 | 23.79 | 23.80 | 23.07 | 23.18 | 23,932 | -0.49(-2.09%) |
Mar 26, 2021 | 23.47 | 25.06 | 23.17 | 23.67 | 20,841 | +0.35(+1.49%) |
Mar 25, 2021 | 22.64 | 23.45 | 22.50 | 23.33 | 30,174 | +0.62(+2.72%) |
Mar 24, 2021 | 22.80 | 23.41 | 22.71 | 22.71 | 33,333 | +0.00(+0.00%) |
Mar 23, 2021 | 23.41 | 24.25 | 22.65 | 22.71 | 41,502 | -0.76(-3.26%) |
Mar 22, 2021 | 25.32 | 25.32 | 23.47 | 23.47 | 46,740 | -2.20(-8.56%) |
Mar 19, 2021 | 24.67 | 25.84 | 23.86 | 25.67 | 158,554 | +1.04(+4.23%) |
Mar 18, 2021 | 24.93 | 25.41 | 24.42 | 24.63 | 23,174 | -0.08(-0.32%) |
Mar 17, 2021 | 25.18 | 25.18 | 24.60 | 24.71 | 54,673 | -0.12(-0.49%) |
Mar 16, 2021 | 25.84 | 25.84 | 24.71 | 24.83 | 84,226 | -1.09(-4.19%) |
Mar 15, 2021 | 24.32 | 26.09 | 24.15 | 25.92 | 98,650 | +1.16(+4.70%) |
Mar 12, 2021 | 24.73 | 24.88 | 24.28 | 24.75 | 53,772 | +0.14(+0.56%) |
Mar 11, 2021 | 24.74 | 24.74 | 24.32 | 24.61 | 29,138 | +0.05(+0.21%) |
Mar 10, 2021 | 24.02 | 24.72 | 23.95 | 24.56 | 39,685 | +0.63(+2.61%) |
Mar 09, 2021 | 23.62 | 24.27 | 23.01 | 23.93 | 30,896 | +0.33(+1.40%) |
Mar 08, 2021 | 22.83 | 23.87 | 22.83 | 23.61 | 42,240 | +0.72(+3.15%) |
Mar 05, 2021 | 22.80 | 22.97 | 22.68 | 22.88 | 48,936 | +0.56(+2.49%) |
Mar 04, 2021 | 22.95 | 23.14 | 22.28 | 22.33 | 48,322 | -0.30(-1.34%) |
Mar 03, 2021 | 22.50 | 23.01 | 22.50 | 22.63 | 30,223 | +0.41(+1.84%) |
Mar 02, 2021 | 22.39 | 22.39 | 21.99 | 22.22 | 16,550 | -0.26(-1.16%) |