Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 24.14 | 24.16 | 24.14 | 24.16 | 31,915 | +0.01(+0.04%) |
May 28, 2021 | 24.16 | 24.16 | 24.14 | 24.15 | 26,046 | -0.04(-0.17%) |
May 27, 2021 | 24.20 | 24.20 | 24.18 | 24.19 | 23,919 | -0.02(-0.08%) |
May 26, 2021 | 24.21 | 24.21 | 24.20 | 24.21 | 34,216 | +0.02(+0.08%) |
May 25, 2021 | 24.19 | 24.21 | 24.19 | 24.19 | 16,805 | +0.01(+0.04%) |
May 21, 2021 | 24.18 | 24.18 | 24.18 | 0 | +0.01(+0.04%) | |
May 20, 2021 | 24.17 | 24.17 | 24.15 | 24.17 | 24,694 | +0.01(+0.04%) |
May 19, 2021 | 24.15 | 24.17 | 24.15 | 24.16 | 43,844 | -0.01(-0.04%) |
May 18, 2021 | 24.18 | 24.18 | 24.15 | 24.17 | 31,571 | +0.00(+0.00%) |
May 17, 2021 | 24.15 | 24.17 | 24.15 | 24.17 | 24,620 | +0.00(+0.00%) |
May 14, 2021 | 24.16 | 24.17 | 24.16 | 24.17 | 28,615 | +0.00(+0.00%) |
May 13, 2021 | 24.17 | 24.17 | 24.15 | 24.17 | 50,930 | +0.01(+0.04%) |
May 12, 2021 | 24.17 | 24.17 | 24.15 | 24.16 | 37,615 | -0.01(-0.04%) |
May 11, 2021 | 24.19 | 24.19 | 24.17 | 24.17 | 34,700 | -0.03(-0.12%) |
May 10, 2021 | 24.20 | 24.21 | 24.19 | 24.20 | 36,244 | +0.00(+0.00%) |
May 07, 2021 | 24.19 | 24.20 | 24.19 | 24.20 | 23,587 | +0.03(+0.12%) |
May 06, 2021 | 24.18 | 24.19 | 24.17 | 24.17 | 22,676 | -0.02(-0.08%) |
May 05, 2021 | 24.19 | 24.19 | 24.17 | 24.19 | 24,999 | +0.02(+0.08%) |
May 04, 2021 | 24.19 | 24.19 | 24.17 | 24.17 | 35,919 | -0.01(-0.04%) |
May 03, 2021 | 24.17 | 24.18 | 24.17 | 24.18 | 31,498 | +0.00(+0.00%) |
Apr 30, 2021 | 24.19 | 24.19 | 24.16 | 24.18 | 17,343 | -0.03(-0.12%) |
Apr 29, 2021 | 24.20 | 24.21 | 24.19 | 24.21 | 16,480 | +0.00(+0.00%) |
Apr 28, 2021 | 24.19 | 24.21 | 24.19 | 24.21 | 46,346 | +0.00(+0.00%) |
Apr 27, 2021 | 24.19 | 24.21 | 24.19 | 24.21 | 16,498 | +0.01(+0.04%) |
Apr 26, 2021 | 24.21 | 24.21 | 24.19 | 24.20 | 24,707 | +0.00(+0.00%) |
Apr 23, 2021 | 24.21 | 24.21 | 24.19 | 24.20 | 47,739 | +0.01(+0.04%) |
Apr 22, 2021 | 24.18 | 24.20 | 24.18 | 24.19 | 55,026 | -0.02(-0.08%) |
Apr 21, 2021 | 24.20 | 24.22 | 24.17 | 24.21 | 34,644 | +0.01(+0.04%) |
Apr 20, 2021 | 24.20 | 24.22 | 24.20 | 24.20 | 49,385 | +0.00(+0.00%) |
Apr 19, 2021 | 24.20 | 24.20 | 24.18 | 24.20 | 42,535 | +0.00(+0.00%) |
Apr 16, 2021 | 24.20 | 24.21 | 24.20 | 24.20 | 120,478 | +0.00(+0.00%) |
Apr 15, 2021 | 24.19 | 24.23 | 24.19 | 24.20 | 22,907 | -0.01(-0.04%) |
Apr 14, 2021 | 24.21 | 24.21 | 24.19 | 24.21 | 21,524 | +0.01(+0.04%) |
Apr 13, 2021 | 24.17 | 24.20 | 24.17 | 24.20 | 26,522 | +0.02(+0.08%) |
Apr 12, 2021 | 24.18 | 24.20 | 24.18 | 24.18 | 56,078 | -0.02(-0.08%) |
Apr 09, 2021 | 24.19 | 24.20 | 24.19 | 24.20 | 28,013 | -0.01(-0.04%) |
Apr 08, 2021 | 24.20 | 24.21 | 24.20 | 24.21 | 35,329 | +0.01(+0.04%) |
Apr 07, 2021 | 24.19 | 24.21 | 24.19 | 24.20 | 32,122 | +0.01(+0.04%) |
Apr 06, 2021 | 24.19 | 24.19 | 24.18 | 24.19 | 10,222 | +0.03(+0.12%) |
Apr 05, 2021 | 24.18 | 24.18 | 24.16 | 24.16 | 24,609 | -0.04(-0.17%) |
Apr 01, 2021 | 24.20 | 24.20 | 24.20 | 0 | +0.02(+0.08%) | |
Mar 31, 2021 | 24.17 | 24.18 | 24.16 | 24.18 | 22,044 | -0.04(-0.17%) |
Mar 30, 2021 | 24.21 | 24.22 | 24.20 | 24.22 | 23,594 | +0.00(+0.00%) |
Mar 29, 2021 | 24.31 | 24.31 | 24.21 | 24.22 | 44,670 | -0.01(-0.04%) |
Mar 26, 2021 | 24.24 | 24.24 | 24.22 | 24.23 | 31,329 | -0.01(-0.04%) |
Mar 25, 2021 | 24.24 | 24.24 | 24.22 | 24.24 | 28,192 | +0.01(+0.04%) |
Mar 24, 2021 | 24.23 | 24.23 | 24.21 | 24.23 | 28,752 | +0.01(+0.04%) |
Mar 23, 2021 | 24.19 | 24.22 | 24.19 | 24.22 | 35,130 | +0.02(+0.08%) |
Mar 22, 2021 | 24.17 | 24.20 | 24.17 | 24.20 | 29,828 | +0.03(+0.12%) |
Mar 19, 2021 | 24.12 | 24.19 | 24.12 | 24.17 | 28,729 | -0.02(-0.08%) |
Mar 18, 2021 | 24.20 | 24.20 | 24.14 | 24.19 | 28,019 | -0.01(-0.04%) |
Mar 17, 2021 | 24.18 | 24.20 | 24.15 | 24.20 | 30,552 | +0.02(+0.08%) |
Mar 16, 2021 | 24.19 | 24.19 | 24.16 | 24.18 | 19,310 | +0.01(+0.04%) |
Mar 15, 2021 | 24.16 | 24.18 | 24.16 | 24.17 | 24,881 | -0.01(-0.04%) |
Mar 12, 2021 | 24.21 | 24.21 | 24.16 | 24.18 | 12,537 | -0.06(-0.25%) |
Mar 11, 2021 | 24.25 | 24.25 | 24.22 | 24.24 | 43,913 | +0.00(+0.00%) |
Mar 10, 2021 | 24.20 | 24.24 | 24.20 | 24.24 | 51,037 | +0.05(+0.21%) |
Mar 09, 2021 | 24.17 | 24.21 | 24.17 | 24.19 | 27,022 | +0.00(+0.00%) |
Mar 08, 2021 | 24.22 | 24.22 | 24.18 | 24.19 | 27,463 | -0.01(-0.04%) |
Mar 05, 2021 | 24.22 | 24.22 | 24.17 | 24.20 | 28,382 | +0.00(+0.00%) |
Mar 04, 2021 | 24.22 | 24.23 | 24.19 | 24.20 | 37,960 | -0.04(-0.17%) |
Mar 03, 2021 | 24.26 | 24.26 | 24.22 | 24.24 | 40,315 | -0.02(-0.08%) |
Mar 02, 2021 | 24.27 | 24.27 | 24.24 | 24.26 | 62,660 | +0.02(+0.08%) |