Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.24 | 23.24 | 22.82 | 23.20 | 53,630 | +0.23(+1.00%) |
May 27, 2021 | 23.38 | 23.38 | 22.94 | 22.97 | 67,459 | -0.52(-2.19%) |
May 26, 2021 | 23.50 | 23.69 | 23.31 | 23.48 | 30,795 | +0.02(+0.06%) |
May 25, 2021 | 23.60 | 23.74 | 23.36 | 23.47 | 47,086 | -0.32(-1.35%) |
May 24, 2021 | 23.85 | 23.85 | 23.60 | 23.79 | 38,039 | -0.46(-1.90%) |
May 21, 2021 | 24.46 | 24.46 | 24.19 | 24.25 | 22,038 | +0.03(+0.12%) |
May 20, 2021 | 23.85 | 24.34 | 23.85 | 24.22 | 52,945 | +0.41(+1.72%) |
May 19, 2021 | 23.86 | 24.32 | 23.75 | 23.81 | 31,261 | -0.64(-2.62%) |
May 18, 2021 | 24.32 | 24.51 | 23.98 | 24.45 | 62,552 | +0.25(+1.03%) |
May 17, 2021 | 23.88 | 24.38 | 23.88 | 24.20 | 55,406 | -0.61(-2.46%) |
May 14, 2021 | 24.95 | 24.95 | 24.47 | 24.81 | 42,966 | -0.02(-0.08%) |
May 13, 2021 | 24.51 | 24.86 | 24.51 | 24.83 | 98,440 | +0.30(+1.22%) |
May 12, 2021 | 25.00 | 25.00 | 24.53 | 24.53 | 41,647 | -1.12(-4.37%) |
May 11, 2021 | 25.93 | 25.93 | 25.19 | 25.65 | 85,698 | -1.29(-4.79%) |
May 10, 2021 | 26.05 | 27.09 | 26.05 | 26.94 | 46,974 | +1.08(+4.17%) |
May 07, 2021 | 26.03 | 26.11 | 25.66 | 25.86 | 20,639 | -0.13(-0.50%) |
May 06, 2021 | 26.00 | 26.10 | 25.76 | 25.99 | 56,073 | +0.34(+1.33%) |
May 05, 2021 | 25.76 | 25.77 | 25.54 | 25.65 | 32,758 | +0.09(+0.35%) |
May 04, 2021 | 25.35 | 25.72 | 25.15 | 25.56 | 32,097 | -0.21(-0.83%) |
May 03, 2021 | 25.81 | 25.84 | 25.45 | 25.77 | 46,836 | +0.15(+0.59%) |
Apr 30, 2021 | 25.66 | 25.87 | 25.50 | 25.62 | 32,400 | -0.30(-1.14%) |
Apr 29, 2021 | 26.64 | 26.64 | 25.53 | 25.92 | 27,386 | +0.12(+0.47%) |
Apr 28, 2021 | 26.50 | 26.71 | 25.59 | 25.80 | 38,930 | -0.70(-2.64%) |
Apr 27, 2021 | 26.32 | 27.00 | 26.32 | 26.50 | 33,207 | -1.52(-5.42%) |
Apr 26, 2021 | 28.36 | 28.36 | 27.89 | 28.02 | 33,727 | -0.71(-2.45%) |
Apr 23, 2021 | 28.28 | 28.88 | 28.28 | 28.73 | 22,400 | +0.87(+3.10%) |
Apr 22, 2021 | 27.30 | 28.38 | 27.30 | 27.86 | 60,067 | +0.27(+0.99%) |
Apr 21, 2021 | 27.06 | 27.81 | 27.06 | 27.59 | 27,172 | +0.67(+2.47%) |
Apr 20, 2021 | 26.88 | 27.12 | 26.68 | 26.92 | 25,317 | -0.47(-1.71%) |
Apr 19, 2021 | 28.35 | 28.35 | 27.33 | 27.39 | 35,803 | -0.45(-1.61%) |
Apr 16, 2021 | 28.14 | 28.14 | 27.58 | 27.84 | 32,700 | -0.04(-0.16%) |
Apr 15, 2021 | 27.99 | 27.99 | 27.60 | 27.88 | 28,540 | +0.31(+1.12%) |
Apr 14, 2021 | 27.49 | 27.57 | 27.32 | 27.57 | 21,046 | +0.08(+0.29%) |
Apr 13, 2021 | 27.30 | 27.56 | 27.30 | 27.49 | 63,407 | +0.06(+0.22%) |
Apr 12, 2021 | 27.32 | 27.47 | 27.17 | 27.43 | 31,817 | -0.05(-0.17%) |
Apr 09, 2021 | 27.48 | 27.59 | 27.30 | 27.48 | 36,000 | +0.41(+1.50%) |
Apr 08, 2021 | 27.03 | 27.14 | 27.02 | 27.07 | 38,799 | -0.52(-1.88%) |
Apr 07, 2021 | 27.59 | 27.59 | 27.09 | 27.59 | 37,537 | -0.40(-1.42%) |
Apr 06, 2021 | 28.00 | 28.19 | 27.90 | 27.99 | 91,792 | -0.91(-3.16%) |
Apr 05, 2021 | 28.90 | 28.90 | 28.54 | 28.90 | 35,149 | +0.02(+0.07%) |
Apr 01, 2021 | 28.68 | 28.90 | 28.68 | 28.88 | 29,800 | -0.53(-1.79%) |
Mar 31, 2021 | 29.39 | 29.53 | 28.83 | 29.41 | 87,029 | -0.58(-1.95%) |
Mar 30, 2021 | 30.21 | 30.21 | 29.63 | 29.99 | 40,488 | -0.13(-0.43%) |
Mar 29, 2021 | 30.34 | 30.34 | 29.81 | 30.12 | 39,918 | -0.18(-0.59%) |
Mar 26, 2021 | 29.88 | 30.30 | 29.71 | 30.30 | 34,600 | +0.84(+2.85%) |
Mar 25, 2021 | 28.72 | 29.46 | 28.72 | 29.46 | 29,489 | +0.17(+0.59%) |
Mar 24, 2021 | 29.26 | 29.38 | 28.70 | 29.29 | 23,748 | -0.66(-2.21%) |
Mar 23, 2021 | 30.00 | 30.16 | 29.56 | 29.95 | 59,111 | -0.13(-0.43%) |
Mar 22, 2021 | 30.07 | 30.46 | 29.98 | 30.08 | 58,015 | -0.70(-2.27%) |
Mar 19, 2021 | 30.38 | 30.78 | 30.16 | 30.78 | 33,700 | -0.32(-1.03%) |
Mar 18, 2021 | 31.77 | 31.77 | 31.10 | 31.10 | 33,146 | +0.37(+1.20%) |
Mar 17, 2021 | 30.11 | 30.82 | 30.11 | 30.73 | 48,818 | +0.65(+2.17%) |
Mar 16, 2021 | 28.92 | 30.28 | 28.92 | 30.08 | 52,784 | +0.35(+1.18%) |
Mar 15, 2021 | 28.45 | 29.73 | 28.45 | 29.73 | 35,704 | -0.13(-0.44%) |
Mar 12, 2021 | 30.39 | 30.39 | 28.50 | 29.86 | 32,800 | +0.48(+1.63%) |
Mar 11, 2021 | 29.39 | 29.45 | 28.29 | 29.38 | 31,324 | -0.48(-1.60%) |
Mar 10, 2021 | 29.83 | 30.01 | 29.74 | 29.86 | 34,593 | +0.21(+0.70%) |
Mar 09, 2021 | 29.07 | 29.82 | 29.06 | 29.65 | 47,067 | +0.65(+2.24%) |
Mar 08, 2021 | 29.07 | 29.20 | 28.06 | 29.00 | 38,307 | +0.02(+0.07%) |
Mar 05, 2021 | 28.34 | 29.07 | 28.34 | 28.98 | 29,700 | +0.79(+2.81%) |
Mar 04, 2021 | 28.50 | 28.50 | 28.09 | 28.19 | 30,283 | -0.71(-2.46%) |
Mar 03, 2021 | 29.13 | 29.27 | 28.75 | 28.90 | 36,015 | -0.53(-1.80%) |
Mar 02, 2021 | 29.48 | 29.95 | 29.01 | 29.43 | 49,788 | -0.04(-0.12%) |