Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.33 | 23.40 | 22.74 | 23.25 | 196,834 | -0.10(-0.41%) |
May 27, 2021 | 23.91 | 24.02 | 23.22 | 23.35 | 195,593 | -0.27(-1.14%) |
May 26, 2021 | 22.90 | 23.73 | 22.90 | 23.62 | 248,541 | +0.86(+3.77%) |
May 25, 2021 | 23.41 | 23.77 | 22.76 | 22.76 | 293,992 | -0.42(-1.83%) |
May 24, 2021 | 23.16 | 23.36 | 22.64 | 23.19 | 326,881 | +0.31(+1.35%) |
May 21, 2021 | 23.36 | 23.85 | 22.71 | 22.88 | 268,847 | -0.21(-0.92%) |
May 20, 2021 | 23.47 | 23.59 | 22.73 | 23.09 | 249,486 | -0.39(-1.64%) |
May 19, 2021 | 22.92 | 23.55 | 22.26 | 23.47 | 257,197 | +0.05(+0.21%) |
May 18, 2021 | 23.73 | 23.86 | 23.12 | 23.43 | 263,252 | -0.21(-0.90%) |
May 17, 2021 | 23.92 | 24.13 | 23.25 | 23.64 | 302,182 | -0.51(-2.11%) |
May 14, 2021 | 23.46 | 24.20 | 23.43 | 24.15 | 336,891 | +0.98(+4.24%) |
May 13, 2021 | 22.51 | 23.25 | 21.83 | 23.17 | 705,845 | +0.89(+3.98%) |
May 12, 2021 | 24.52 | 24.52 | 22.22 | 22.28 | 731,779 | -2.39(-9.68%) |
May 11, 2021 | 25.12 | 25.51 | 23.64 | 24.67 | 478,711 | -1.18(-4.58%) |
May 10, 2021 | 26.49 | 27.67 | 25.84 | 25.85 | 603,179 | -0.22(-0.85%) |
May 07, 2021 | 26.27 | 26.39 | 25.38 | 26.08 | 596,347 | +0.36(+1.39%) |
May 06, 2021 | 25.63 | 25.91 | 25.08 | 25.72 | 563,069 | +0.16(+0.64%) |
May 05, 2021 | 26.35 | 26.48 | 25.31 | 25.56 | 301,455 | -0.50(-1.92%) |
May 04, 2021 | 25.45 | 26.10 | 24.76 | 26.06 | 527,507 | +0.75(+2.97%) |
May 03, 2021 | 25.41 | 25.54 | 24.85 | 25.30 | 354,364 | +0.15(+0.61%) |
Apr 30, 2021 | 25.07 | 25.80 | 24.83 | 25.15 | 423,350 | +0.08(+0.31%) |
Apr 29, 2021 | 24.08 | 25.16 | 23.92 | 25.07 | 547,038 | +1.33(+5.60%) |
Apr 28, 2021 | 23.73 | 24.13 | 23.53 | 23.74 | 321,696 | +0.04(+0.16%) |
Apr 27, 2021 | 23.66 | 23.95 | 23.26 | 23.71 | 271,523 | -0.03(-0.12%) |
Apr 26, 2021 | 23.66 | 24.22 | 23.60 | 23.73 | 198,463 | +0.16(+0.69%) |
Apr 23, 2021 | 23.72 | 23.80 | 23.35 | 23.57 | 182,918 | -0.15(-0.65%) |
Apr 22, 2021 | 23.46 | 24.03 | 23.39 | 23.73 | 360,995 | +0.27(+1.15%) |
Apr 21, 2021 | 22.89 | 23.55 | 22.51 | 23.46 | 211,969 | +0.47(+2.05%) |
Apr 20, 2021 | 23.48 | 23.56 | 22.18 | 22.98 | 343,730 | -0.67(-2.85%) |
Apr 19, 2021 | 24.06 | 24.06 | 23.44 | 23.66 | 249,122 | -0.38(-1.56%) |
Apr 16, 2021 | 24.23 | 24.60 | 23.83 | 24.03 | 174,302 | -0.19(-0.80%) |
Apr 15, 2021 | 24.08 | 24.24 | 23.58 | 24.23 | 215,124 | +0.27(+1.13%) |
Apr 14, 2021 | 23.70 | 24.62 | 23.70 | 23.96 | 295,143 | +0.33(+1.39%) |
Apr 13, 2021 | 23.79 | 24.12 | 23.21 | 23.63 | 365,804 | -0.23(-0.97%) |
Apr 12, 2021 | 23.61 | 24.25 | 23.57 | 23.86 | 252,043 | +0.12(+0.49%) |
Apr 09, 2021 | 24.03 | 24.03 | 23.31 | 23.74 | 294,414 | -0.15(-0.64%) |
Apr 08, 2021 | 23.84 | 24.05 | 23.34 | 23.90 | 320,795 | +0.04(+0.16%) |
Apr 07, 2021 | 23.41 | 24.17 | 23.13 | 23.86 | 343,626 | +0.39(+1.64%) |
Apr 06, 2021 | 23.56 | 24.18 | 23.46 | 23.47 | 194,038 | +0.11(+0.45%) |
Apr 05, 2021 | 24.27 | 24.27 | 23.30 | 23.37 | 265,708 | -0.65(-2.69%) |
Apr 01, 2021 | 23.89 | 24.18 | 23.44 | 24.01 | 282,475 | +0.10(+0.40%) |
Mar 31, 2021 | 24.26 | 24.88 | 23.88 | 23.92 | 552,452 | -0.39(-1.62%) |
Mar 30, 2021 | 23.47 | 24.32 | 23.47 | 24.31 | 291,109 | +0.79(+3.36%) |
Mar 29, 2021 | 24.59 | 24.80 | 23.41 | 23.52 | 355,123 | -1.06(-4.31%) |
Mar 26, 2021 | 23.73 | 24.70 | 23.71 | 24.58 | 430,409 | +1.18(+5.02%) |
Mar 25, 2021 | 21.44 | 23.57 | 21.19 | 23.41 | 689,271 | +1.83(+8.48%) |
Mar 24, 2021 | 22.48 | 23.22 | 21.56 | 21.58 | 398,523 | -0.51(-2.31%) |
Mar 23, 2021 | 22.92 | 23.18 | 22.04 | 22.09 | 406,380 | -0.87(-3.78%) |
Mar 22, 2021 | 23.75 | 24.16 | 22.95 | 22.95 | 351,953 | -0.95(-3.99%) |
Mar 19, 2021 | 23.38 | 24.00 | 22.74 | 23.91 | 751,192 | +0.35(+1.47%) |
Mar 18, 2021 | 24.31 | 24.46 | 23.39 | 23.56 | 451,508 | -0.90(-3.66%) |
Mar 17, 2021 | 24.42 | 24.66 | 24.09 | 24.46 | 305,189 | -0.01(-0.04%) |
Mar 16, 2021 | 25.35 | 25.35 | 24.26 | 24.47 | 363,093 | -1.04(-4.08%) |
Mar 15, 2021 | 25.83 | 25.88 | 24.80 | 25.51 | 447,463 | +0.05(+0.19%) |
Mar 12, 2021 | 24.65 | 25.56 | 24.65 | 25.46 | 563,809 | +0.62(+2.48%) |
Mar 11, 2021 | 24.23 | 25.04 | 24.18 | 24.84 | 384,549 | +0.56(+2.30%) |
Mar 10, 2021 | 23.93 | 24.33 | 23.46 | 24.28 | 397,449 | +0.61(+2.56%) |
Mar 09, 2021 | 24.87 | 24.87 | 23.48 | 23.68 | 525,427 | -0.89(-3.61%) |
Mar 08, 2021 | 23.39 | 24.83 | 23.39 | 24.56 | 781,691 | +1.44(+6.21%) |
Mar 05, 2021 | 21.88 | 23.37 | 21.01 | 23.13 | 683,714 | +1.33(+6.10%) |
Mar 04, 2021 | 22.69 | 22.88 | 21.25 | 21.80 | 514,778 | -0.75(-3.33%) |
Mar 03, 2021 | 22.15 | 23.01 | 21.82 | 22.55 | 404,754 | +0.51(+2.32%) |
Mar 02, 2021 | 22.09 | 22.28 | 21.77 | 22.04 | 257,053 | -0.03(-0.13%) |