Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.15 | 24.16 | 23.82 | 24.04 | 8,264 | -0.11(-0.44%) |
May 27, 2021 | 23.67 | 24.21 | 23.67 | 24.15 | 10,284 | +0.42(+1.77%) |
May 26, 2021 | 23.87 | 23.92 | 23.55 | 23.73 | 10,241 | +0.06(+0.25%) |
May 25, 2021 | 23.91 | 24.02 | 23.36 | 23.67 | 19,811 | -0.25(-1.06%) |
May 24, 2021 | 23.46 | 24.01 | 23.33 | 23.93 | 14,554 | +0.40(+1.70%) |
May 21, 2021 | 23.74 | 24.03 | 23.43 | 23.53 | 17,864 | -0.26(-1.11%) |
May 20, 2021 | 23.12 | 23.90 | 22.56 | 23.79 | 34,178 | +0.65(+2.83%) |
May 19, 2021 | 22.70 | 24.05 | 22.62 | 23.14 | 21,172 | -0.29(-1.25%) |
May 18, 2021 | 22.66 | 23.86 | 22.66 | 23.43 | 20,828 | +0.33(+1.44%) |
May 17, 2021 | 22.66 | 23.10 | 22.66 | 23.10 | 2,930 | +0.27(+1.20%) |
May 14, 2021 | 22.65 | 23.24 | 22.50 | 22.82 | 11,074 | -0.15(-0.64%) |
May 13, 2021 | 22.62 | 23.04 | 22.37 | 22.97 | 18,429 | +0.60(+2.66%) |
May 12, 2021 | 22.37 | 23.14 | 22.37 | 22.38 | 24,138 | +0.01(+0.04%) |
May 11, 2021 | 22.99 | 22.99 | 22.33 | 22.37 | 11,767 | -0.22(-0.97%) |
May 10, 2021 | 22.45 | 22.71 | 22.45 | 22.59 | 15,335 | +0.11(+0.50%) |
May 07, 2021 | 22.27 | 22.70 | 22.06 | 22.47 | 29,950 | +0.02(+0.09%) |
May 06, 2021 | 22.55 | 23.08 | 22.36 | 22.45 | 18,334 | -0.07(-0.30%) |
May 05, 2021 | 22.51 | 22.87 | 22.40 | 22.52 | 33,076 | +0.07(+0.30%) |
May 04, 2021 | 22.45 | 22.81 | 22.40 | 22.45 | 20,420 | -0.14(-0.61%) |
May 03, 2021 | 22.49 | 23.10 | 22.45 | 22.59 | 23,711 | +0.19(+0.83%) |
Apr 30, 2021 | 22.40 | 23.02 | 22.36 | 22.40 | 35,749 | -0.09(-0.39%) |
Apr 29, 2021 | 22.44 | 23.30 | 22.36 | 22.49 | 16,964 | +0.13(+0.57%) |
Apr 28, 2021 | 22.45 | 22.84 | 22.36 | 22.37 | 30,824 | -0.09(-0.39%) |
Apr 27, 2021 | 22.91 | 23.09 | 22.45 | 22.45 | 16,309 | -0.47(-2.04%) |
Apr 26, 2021 | 22.80 | 24.41 | 22.55 | 22.92 | 18,883 | +0.36(+1.60%) |
Apr 23, 2021 | 23.12 | 23.57 | 22.46 | 22.56 | 24,686 | +0.11(+0.48%) |
Apr 22, 2021 | 22.43 | 23.30 | 22.39 | 22.45 | 23,343 | +0.19(+0.83%) |
Apr 21, 2021 | 22.86 | 22.86 | 22.26 | 22.27 | 9,560 | -0.09(-0.39%) |
Apr 20, 2021 | 22.45 | 22.50 | 22.26 | 22.36 | 26,943 | +0.08(+0.35%) |
Apr 19, 2021 | 23.42 | 23.42 | 22.27 | 22.28 | 17,952 | -1.03(-4.40%) |
Apr 16, 2021 | 22.82 | 23.91 | 22.36 | 23.30 | 24,481 | +0.73(+3.24%) |
Apr 15, 2021 | 22.63 | 22.92 | 22.27 | 22.57 | 20,595 | +0.23(+1.05%) |
Apr 14, 2021 | 22.20 | 22.54 | 22.20 | 22.34 | 3,211 | +0.05(+0.22%) |
Apr 13, 2021 | 22.26 | 22.44 | 22.16 | 22.29 | 8,064 | +0.00(+0.00%) |
Apr 12, 2021 | 22.35 | 22.37 | 22.26 | 22.29 | 10,527 | -0.16(-0.70%) |
Apr 09, 2021 | 22.65 | 23.00 | 21.63 | 22.44 | 31,242 | -0.19(-0.82%) |
Apr 08, 2021 | 22.46 | 22.66 | 22.36 | 22.63 | 7,435 | +0.31(+1.40%) |
Apr 07, 2021 | 22.31 | 22.48 | 22.31 | 22.32 | 19,744 | -0.11(-0.48%) |
Apr 06, 2021 | 22.67 | 22.67 | 22.36 | 22.42 | 4,802 | -0.03(-0.13%) |
Apr 05, 2021 | 22.53 | 22.57 | 22.26 | 22.45 | 16,278 | -0.33(-1.46%) |
Apr 01, 2021 | 22.55 | 22.79 | 22.47 | 22.79 | 9,321 | +0.52(+2.32%) |
Mar 31, 2021 | 22.81 | 22.84 | 22.26 | 22.27 | 7,793 | -0.04(-0.18%) |
Mar 30, 2021 | 22.62 | 22.62 | 22.26 | 22.31 | 5,752 | -0.10(-0.44%) |
Mar 29, 2021 | 22.46 | 23.12 | 22.40 | 22.40 | 11,990 | -0.06(-0.26%) |
Mar 26, 2021 | 23.15 | 23.15 | 22.42 | 22.46 | 13,726 | -0.42(-1.83%) |
Mar 25, 2021 | 22.16 | 22.88 | 21.97 | 22.88 | 14,117 | +0.58(+2.58%) |
Mar 24, 2021 | 22.83 | 23.47 | 22.31 | 22.31 | 12,415 | -0.50(-2.18%) |
Mar 23, 2021 | 22.63 | 22.96 | 22.07 | 22.80 | 18,449 | -0.09(-0.38%) |
Mar 22, 2021 | 23.28 | 23.33 | 22.06 | 22.89 | 33,573 | -0.63(-2.70%) |
Mar 19, 2021 | 23.43 | 23.84 | 23.43 | 23.53 | 86,352 | +0.08(+0.33%) |
Mar 18, 2021 | 23.80 | 24.51 | 23.43 | 23.45 | 47,747 | +0.10(+0.42%) |
Mar 17, 2021 | 23.44 | 23.44 | 23.24 | 23.35 | 14,686 | -0.17(-0.71%) |
Mar 16, 2021 | 23.89 | 24.22 | 23.43 | 23.52 | 8,814 | -0.59(-2.43%) |
Mar 15, 2021 | 25.09 | 25.11 | 23.79 | 24.10 | 18,732 | -0.99(-3.93%) |
Mar 12, 2021 | 25.00 | 25.09 | 24.85 | 25.09 | 8,706 | +0.05(+0.20%) |
Mar 11, 2021 | 25.24 | 25.38 | 24.84 | 25.04 | 24,714 | -0.34(-1.35%) |
Mar 10, 2021 | 25.14 | 25.42 | 25.05 | 25.38 | 14,454 | +0.05(+0.19%) |
Mar 09, 2021 | 24.60 | 25.33 | 24.12 | 25.33 | 6,964 | +0.83(+3.39%) |
Mar 08, 2021 | 25.16 | 25.16 | 23.87 | 24.50 | 19,898 | -0.44(-1.76%) |
Mar 05, 2021 | 23.76 | 25.12 | 23.34 | 24.94 | 21,101 | +1.37(+5.80%) |
Mar 04, 2021 | 22.79 | 23.67 | 22.28 | 23.58 | 18,612 | +0.82(+3.60%) |
Mar 03, 2021 | 22.56 | 23.10 | 21.97 | 22.76 | 19,902 | +0.75(+3.42%) |
Mar 02, 2021 | 22.02 | 22.24 | 21.74 | 22.00 | 6,487 | -0.23(-1.03%) |