Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.53 | 24.66 | 24.33 | 24.55 | 839,564 | +0.18(+0.73%) |
May 27, 2021 | 24.55 | 24.62 | 24.37 | 24.37 | 1,180,102 | -0.14(-0.59%) |
May 26, 2021 | 24.21 | 24.53 | 24.14 | 24.51 | 732,596 | +0.31(+1.29%) |
May 25, 2021 | 24.59 | 24.75 | 24.16 | 24.20 | 1,289,346 | -0.35(-1.41%) |
May 24, 2021 | 23.98 | 24.68 | 23.85 | 24.55 | 1,013,434 | +0.75(+3.13%) |
May 21, 2021 | 23.88 | 24.11 | 23.71 | 23.80 | 1,259,830 | +0.08(+0.32%) |
May 20, 2021 | 23.04 | 23.78 | 22.89 | 23.72 | 1,289,245 | +0.67(+2.90%) |
May 19, 2021 | 23.04 | 23.15 | 22.62 | 23.06 | 1,850,268 | -0.18(-0.77%) |
May 18, 2021 | 22.65 | 23.43 | 22.56 | 23.23 | 1,081,919 | +0.56(+2.46%) |
May 17, 2021 | 22.78 | 22.91 | 22.65 | 22.67 | 1,114,421 | -0.16(-0.70%) |
May 14, 2021 | 22.84 | 22.92 | 22.72 | 22.84 | 735,982 | +0.12(+0.52%) |
May 13, 2021 | 22.38 | 22.89 | 22.33 | 22.72 | 973,756 | +0.32(+1.44%) |
May 12, 2021 | 23.17 | 23.21 | 22.34 | 22.39 | 947,474 | -0.76(-3.29%) |
May 11, 2021 | 23.04 | 23.31 | 22.78 | 23.16 | 1,182,433 | -0.11(-0.47%) |
May 10, 2021 | 23.62 | 23.89 | 23.25 | 23.27 | 1,060,607 | -0.16(-0.69%) |
May 07, 2021 | 22.90 | 23.44 | 22.90 | 23.43 | 1,045,078 | +0.34(+1.47%) |
May 06, 2021 | 23.03 | 23.27 | 22.81 | 23.09 | 1,227,996 | +0.06(+0.26%) |
May 05, 2021 | 23.36 | 23.76 | 22.95 | 23.03 | 1,005,258 | -0.72(-3.03%) |
May 04, 2021 | 23.55 | 23.86 | 23.44 | 23.75 | 1,119,597 | +0.33(+1.41%) |
May 03, 2021 | 23.93 | 23.99 | 23.42 | 23.42 | 1,956,321 | -0.38(-1.60%) |
Apr 30, 2021 | 23.79 | 23.89 | 23.60 | 23.80 | 884,270 | +0.01(+0.04%) |
Apr 29, 2021 | 23.83 | 24.07 | 23.60 | 23.79 | 664,021 | +0.11(+0.46%) |
Apr 28, 2021 | 23.71 | 23.91 | 23.57 | 23.68 | 684,245 | +0.03(+0.14%) |
Apr 27, 2021 | 23.72 | 23.73 | 23.32 | 23.65 | 717,493 | -0.01(-0.04%) |
Apr 26, 2021 | 23.44 | 23.75 | 23.31 | 23.66 | 1,809,239 | +0.45(+1.93%) |
Apr 23, 2021 | 23.20 | 23.22 | 22.65 | 23.21 | 3,755,579 | +0.12(+0.51%) |
Apr 22, 2021 | 23.63 | 23.83 | 23.00 | 23.09 | 2,248,457 | -0.58(-2.43%) |
Apr 21, 2021 | 23.55 | 23.84 | 23.38 | 23.66 | 1,796,601 | +0.14(+0.61%) |
Apr 20, 2021 | 23.33 | 23.71 | 23.33 | 23.52 | 886,880 | +0.02(+0.07%) |
Apr 19, 2021 | 23.66 | 23.68 | 23.38 | 23.50 | 1,893,808 | -0.02(-0.07%) |
Apr 16, 2021 | 23.26 | 23.77 | 23.21 | 23.52 | 1,254,655 | -0.08(-0.36%) |
Apr 15, 2021 | 23.73 | 23.93 | 23.44 | 23.61 | 985,028 | +0.03(+0.14%) |
Apr 14, 2021 | 23.83 | 24.00 | 23.55 | 23.57 | 943,829 | -0.20(-0.85%) |
Apr 13, 2021 | 23.75 | 23.86 | 23.57 | 23.77 | 1,068,671 | -0.05(-0.21%) |
Apr 12, 2021 | 23.83 | 23.88 | 23.66 | 23.83 | 1,372,567 | +0.07(+0.29%) |
Apr 09, 2021 | 23.68 | 23.87 | 23.53 | 23.76 | 1,035,565 | +0.07(+0.29%) |
Apr 08, 2021 | 23.66 | 23.81 | 23.34 | 23.69 | 1,197,491 | -0.10(-0.43%) |
Apr 07, 2021 | 23.81 | 23.95 | 23.44 | 23.79 | 1,263,525 | +0.03(+0.14%) |
Apr 06, 2021 | 23.41 | 23.91 | 23.41 | 23.76 | 1,921,001 | +0.21(+0.90%) |
Apr 05, 2021 | 23.79 | 23.79 | 23.17 | 23.55 | 1,210,551 | -0.05(-0.22%) |
Apr 01, 2021 | 23.08 | 23.61 | 22.89 | 23.60 | 1,398,037 | +0.63(+2.73%) |
Mar 31, 2021 | 23.45 | 23.51 | 22.97 | 22.97 | 1,588,093 | -0.62(-2.62%) |
Mar 30, 2021 | 23.53 | 23.72 | 23.28 | 23.59 | 1,192,566 | +0.03(+0.11%) |
Mar 29, 2021 | 23.55 | 23.89 | 23.27 | 23.56 | 1,552,326 | -0.14(-0.57%) |
Mar 26, 2021 | 23.27 | 23.88 | 23.27 | 23.70 | 1,183,672 | +0.55(+2.38%) |
Mar 25, 2021 | 22.79 | 23.32 | 22.23 | 23.15 | 1,279,017 | +0.25(+1.11%) |
Mar 24, 2021 | 23.11 | 23.56 | 22.89 | 22.89 | 2,330,742 | -0.08(-0.33%) |
Mar 23, 2021 | 23.00 | 23.33 | 22.78 | 22.97 | 2,643,991 | -0.17(-0.73%) |
Mar 22, 2021 | 23.18 | 23.24 | 22.78 | 23.14 | 1,383,898 | -0.17(-0.73%) |
Mar 19, 2021 | 23.80 | 24.12 | 23.26 | 23.31 | 2,199,396 | -0.43(-1.82%) |
Mar 18, 2021 | 23.72 | 24.11 | 23.64 | 23.74 | 858,555 | +0.03(+0.14%) |
Mar 17, 2021 | 23.71 | 23.78 | 23.50 | 23.71 | 1,351,626 | -0.02(-0.07%) |
Mar 16, 2021 | 23.91 | 23.91 | 23.40 | 23.72 | 1,109,434 | -0.13(-0.56%) |
Mar 15, 2021 | 23.76 | 24.08 | 23.35 | 23.86 | 1,691,686 | +0.07(+0.28%) |
Mar 12, 2021 | 23.59 | 24.02 | 23.50 | 23.79 | 1,543,385 | +0.39(+1.65%) |
Mar 11, 2021 | 23.54 | 23.63 | 23.17 | 23.41 | 951,541 | -0.09(-0.39%) |
Mar 10, 2021 | 22.89 | 23.59 | 22.79 | 23.50 | 1,301,733 | +0.57(+2.49%) |
Mar 09, 2021 | 23.14 | 23.41 | 22.77 | 22.93 | 1,364,132 | -0.20(-0.87%) |
Mar 08, 2021 | 22.29 | 23.29 | 21.95 | 23.13 | 1,965,013 | +1.07(+4.87%) |
Mar 05, 2021 | 21.88 | 22.11 | 21.26 | 22.05 | 1,271,338 | +0.35(+1.62%) |
Mar 04, 2021 | 22.19 | 22.41 | 21.46 | 21.70 | 1,438,010 | -0.44(-1.97%) |
Mar 03, 2021 | 21.68 | 22.56 | 21.62 | 22.14 | 2,076,423 | +0.45(+2.09%) |
Mar 02, 2021 | 22.11 | 22.11 | 21.68 | 21.68 | 1,257,755 | -0.58(-2.60%) |