Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.62 | 24.13 | 23.09 | 23.37 | 153,429 | -0.08(-0.34%) |
May 27, 2021 | 22.93 | 23.91 | 22.93 | 23.45 | 137,702 | +0.59(+2.58%) |
May 26, 2021 | 22.36 | 23.37 | 21.34 | 22.86 | 84,570 | +0.48(+2.14%) |
May 25, 2021 | 22.47 | 22.67 | 22.20 | 22.38 | 66,882 | +0.04(+0.18%) |
May 24, 2021 | 22.38 | 22.94 | 22.02 | 22.34 | 47,187 | -0.04(-0.18%) |
May 21, 2021 | 22.05 | 22.58 | 21.66 | 22.38 | 40,817 | +0.65(+2.99%) |
May 20, 2021 | 21.60 | 21.76 | 21.46 | 21.73 | 47,381 | +0.06(+0.28%) |
May 19, 2021 | 21.88 | 22.22 | 21.26 | 21.67 | 48,495 | -0.58(-2.61%) |
May 18, 2021 | 22.83 | 22.83 | 22.17 | 22.25 | 32,802 | -0.52(-2.28%) |
May 17, 2021 | 23.05 | 23.25 | 22.45 | 22.77 | 40,439 | -0.52(-2.23%) |
May 14, 2021 | 22.51 | 23.57 | 21.92 | 23.29 | 44,871 | +0.95(+4.25%) |
May 13, 2021 | 21.86 | 22.48 | 21.53 | 22.34 | 62,471 | +0.75(+3.47%) |
May 12, 2021 | 22.49 | 22.90 | 21.48 | 21.59 | 50,278 | -1.07(-4.72%) |
May 11, 2021 | 22.69 | 22.91 | 22.25 | 22.66 | 25,662 | -0.66(-2.83%) |
May 10, 2021 | 23.68 | 23.89 | 23.18 | 23.32 | 39,347 | -0.43(-1.81%) |
May 07, 2021 | 23.56 | 23.90 | 23.24 | 23.75 | 26,124 | +0.33(+1.41%) |
May 06, 2021 | 22.77 | 23.61 | 22.77 | 23.42 | 45,965 | +0.55(+2.40%) |
May 05, 2021 | 22.66 | 23.00 | 21.56 | 22.87 | 114,497 | +0.23(+1.02%) |
May 04, 2021 | 22.25 | 23.20 | 22.25 | 22.64 | 52,951 | +0.20(+0.89%) |
May 03, 2021 | 21.90 | 22.68 | 21.71 | 22.44 | 87,505 | +0.84(+3.89%) |
Apr 30, 2021 | 21.51 | 21.93 | 21.51 | 21.60 | 80,600 | -0.13(-0.60%) |
Apr 29, 2021 | 21.89 | 22.82 | 21.67 | 21.73 | 41,605 | +0.01(+0.05%) |
Apr 28, 2021 | 22.00 | 22.37 | 21.55 | 21.72 | 40,242 | -0.03(-0.14%) |
Apr 27, 2021 | 21.84 | 22.11 | 21.64 | 21.75 | 48,784 | -0.02(-0.09%) |
Apr 26, 2021 | 21.99 | 22.42 | 21.58 | 21.77 | 21,700 | -0.15(-0.68%) |
Apr 23, 2021 | 21.70 | 22.17 | 21.51 | 21.92 | 28,200 | +0.35(+1.62%) |
Apr 22, 2021 | 21.89 | 22.07 | 21.36 | 21.57 | 37,432 | -0.16(-0.74%) |
Apr 21, 2021 | 21.37 | 22.04 | 21.17 | 21.73 | 36,807 | +0.43(+2.02%) |
Apr 20, 2021 | 21.65 | 21.88 | 21.03 | 21.30 | 26,398 | -0.47(-2.16%) |
Apr 19, 2021 | 22.55 | 22.72 | 21.50 | 21.77 | 35,684 | -0.99(-4.35%) |
Apr 16, 2021 | 22.46 | 22.87 | 21.50 | 22.76 | 25,500 | +0.62(+2.80%) |
Apr 15, 2021 | 21.53 | 22.24 | 21.25 | 22.14 | 36,968 | +0.44(+2.03%) |
Apr 14, 2021 | 21.32 | 22.29 | 21.09 | 21.70 | 45,890 | +0.13(+0.60%) |
Apr 13, 2021 | 22.04 | 22.23 | 21.36 | 21.57 | 32,240 | -0.35(-1.60%) |
Apr 12, 2021 | 21.88 | 22.25 | 21.66 | 21.92 | 29,670 | -0.13(-0.59%) |
Apr 09, 2021 | 22.31 | 22.76 | 21.87 | 22.05 | 35,000 | +0.05(+0.23%) |
Apr 08, 2021 | 22.36 | 22.56 | 21.61 | 22.00 | 41,070 | -0.25(-1.12%) |
Apr 07, 2021 | 22.98 | 23.43 | 22.12 | 22.25 | 41,222 | -0.72(-3.13%) |
Apr 06, 2021 | 22.79 | 23.72 | 22.75 | 22.97 | 43,959 | +0.30(+1.32%) |
Apr 05, 2021 | 22.96 | 23.17 | 22.57 | 22.67 | 37,290 | +0.09(+0.40%) |
Apr 01, 2021 | 22.50 | 22.90 | 22.19 | 22.58 | 38,900 | +0.08(+0.36%) |
Mar 31, 2021 | 22.53 | 23.35 | 22.27 | 22.50 | 90,804 | -0.16(-0.71%) |
Mar 30, 2021 | 22.26 | 23.13 | 21.77 | 22.66 | 51,294 | +0.40(+1.80%) |
Mar 29, 2021 | 22.72 | 23.07 | 22.12 | 22.26 | 61,002 | -0.69(-3.01%) |
Mar 26, 2021 | 22.47 | 23.10 | 22.36 | 22.95 | 45,300 | +0.72(+3.24%) |
Mar 25, 2021 | 21.18 | 22.47 | 20.30 | 22.23 | 49,353 | +0.66(+3.06%) |
Mar 24, 2021 | 21.85 | 22.80 | 21.57 | 21.57 | 78,227 | -0.19(-0.87%) |
Mar 23, 2021 | 22.42 | 23.05 | 21.30 | 21.76 | 86,535 | -1.00(-4.39%) |
Mar 22, 2021 | 23.32 | 23.50 | 22.30 | 22.76 | 60,642 | -0.70(-2.98%) |
Mar 19, 2021 | 23.84 | 24.10 | 22.75 | 23.46 | 221,300 | -0.32(-1.35%) |
Mar 18, 2021 | 24.02 | 24.72 | 23.54 | 23.78 | 52,744 | -0.11(-0.46%) |
Mar 17, 2021 | 23.43 | 24.15 | 22.90 | 23.89 | 44,374 | +0.26(+1.10%) |
Mar 16, 2021 | 23.86 | 24.10 | 23.27 | 23.63 | 56,974 | -0.32(-1.34%) |
Mar 15, 2021 | 24.70 | 24.70 | 22.83 | 23.95 | 117,445 | -0.93(-3.74%) |
Mar 12, 2021 | 24.62 | 24.98 | 24.30 | 24.88 | 45,700 | +0.44(+1.80%) |
Mar 11, 2021 | 24.19 | 24.74 | 24.12 | 24.44 | 119,323 | +0.22(+0.91%) |
Mar 10, 2021 | 23.92 | 24.60 | 23.52 | 24.22 | 122,758 | +0.42(+1.76%) |
Mar 09, 2021 | 23.46 | 24.31 | 23.30 | 23.80 | 57,301 | -0.09(-0.38%) |
Mar 08, 2021 | 22.45 | 24.03 | 22.34 | 23.89 | 101,302 | +1.26(+5.57%) |
Mar 05, 2021 | 21.96 | 22.68 | 21.30 | 22.63 | 82,400 | +1.07(+4.96%) |
Mar 04, 2021 | 22.24 | 22.68 | 20.97 | 21.56 | 105,192 | -0.44(-2.00%) |
Mar 03, 2021 | 21.55 | 22.53 | 21.55 | 22.00 | 49,576 | +0.59(+2.76%) |
Mar 02, 2021 | 21.17 | 21.66 | 20.77 | 21.41 | 61,137 | +0.25(+1.18%) |