Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.01 | 25.09 | 24.46 | 24.90 | 15,568 | -0.10(-0.40%) |
May 27, 2021 | 24.02 | 25.20 | 24.02 | 25.00 | 18,792 | +1.06(+4.43%) |
May 26, 2021 | 23.94 | 24.15 | 23.65 | 23.94 | 13,028 | +0.00(+0.00%) |
May 25, 2021 | 24.30 | 24.52 | 23.55 | 23.94 | 10,778 | -0.51(-2.09%) |
May 24, 2021 | 24.34 | 24.55 | 23.96 | 24.45 | 6,916 | +0.03(+0.12%) |
May 21, 2021 | 24.24 | 24.53 | 24.05 | 24.42 | 12,905 | +0.18(+0.74%) |
May 20, 2021 | 23.98 | 24.24 | 23.89 | 24.24 | 16,290 | +0.61(+2.58%) |
May 19, 2021 | 23.88 | 23.88 | 23.30 | 23.63 | 10,003 | -0.76(-3.12%) |
May 18, 2021 | 24.49 | 24.73 | 24.37 | 24.39 | 13,650 | -0.01(-0.04%) |
May 17, 2021 | 24.15 | 24.40 | 24.15 | 24.40 | 6,112 | +0.30(+1.24%) |
May 14, 2021 | 23.69 | 24.26 | 23.69 | 24.10 | 9,796 | +0.76(+3.26%) |
May 13, 2021 | 23.03 | 23.56 | 23.01 | 23.34 | 10,984 | +0.44(+1.92%) |
May 12, 2021 | 23.25 | 23.74 | 22.90 | 22.90 | 14,585 | -0.35(-1.51%) |
May 11, 2021 | 23.32 | 23.52 | 23.15 | 23.25 | 6,156 | +0.05(+0.22%) |
May 10, 2021 | 23.45 | 24.39 | 23.20 | 23.20 | 13,255 | -0.02(-0.09%) |
May 07, 2021 | 23.60 | 23.60 | 23.18 | 23.22 | 12,068 | -0.28(-1.19%) |
May 06, 2021 | 23.75 | 23.75 | 23.50 | 23.50 | 17,616 | +0.08(+0.34%) |
May 05, 2021 | 24.07 | 24.07 | 23.40 | 23.42 | 18,199 | -0.24(-1.01%) |
May 04, 2021 | 24.03 | 24.15 | 23.52 | 23.66 | 9,438 | -0.32(-1.33%) |
May 03, 2021 | 23.54 | 24.12 | 23.54 | 23.98 | 11,280 | +0.34(+1.44%) |
Apr 30, 2021 | 23.66 | 24.01 | 23.32 | 23.64 | 18,500 | -0.20(-0.84%) |
Apr 29, 2021 | 24.04 | 24.25 | 23.50 | 23.84 | 17,939 | +0.09(+0.38%) |
Apr 28, 2021 | 23.80 | 23.92 | 23.75 | 23.75 | 27,484 | +0.00(+0.00%) |
Apr 27, 2021 | 23.92 | 23.93 | 23.75 | 23.75 | 9,135 | -0.10(-0.42%) |
Apr 26, 2021 | 24.20 | 24.40 | 23.81 | 23.85 | 10,806 | +0.07(+0.29%) |
Apr 23, 2021 | 23.03 | 24.00 | 23.03 | 23.78 | 9,500 | +0.93(+4.07%) |
Apr 22, 2021 | 23.10 | 23.70 | 22.85 | 22.85 | 13,307 | -0.25(-1.08%) |
Apr 21, 2021 | 23.81 | 23.81 | 23.10 | 23.10 | 6,772 | -0.36(-1.53%) |
Apr 20, 2021 | 23.88 | 23.91 | 23.46 | 23.46 | 4,965 | -0.46(-1.92%) |
Apr 19, 2021 | 24.01 | 24.02 | 23.65 | 23.92 | 15,729 | -0.09(-0.37%) |
Apr 16, 2021 | 24.25 | 24.37 | 24.00 | 24.01 | 6,700 | +0.01(+0.04%) |
Apr 15, 2021 | 24.06 | 24.32 | 23.66 | 24.00 | 16,073 | +0.00(+0.00%) |
Apr 14, 2021 | 23.70 | 24.32 | 23.47 | 24.00 | 12,463 | +0.40(+1.69%) |
Apr 13, 2021 | 23.51 | 23.88 | 23.51 | 23.60 | 6,065 | -0.06(-0.25%) |
Apr 12, 2021 | 23.76 | 23.98 | 23.60 | 23.66 | 11,092 | +0.00(+0.00%) |
Apr 09, 2021 | 23.76 | 23.76 | 23.57 | 23.66 | 2,700 | +0.02(+0.08%) |
Apr 08, 2021 | 23.60 | 23.75 | 23.51 | 23.64 | 6,166 | -0.06(-0.25%) |
Apr 07, 2021 | 23.62 | 23.80 | 23.62 | 23.70 | 11,617 | +0.10(+0.42%) |
Apr 06, 2021 | 23.97 | 23.97 | 23.60 | 23.60 | 6,036 | -0.27(-1.13%) |
Apr 05, 2021 | 24.00 | 24.00 | 23.86 | 23.87 | 8,337 | -0.12(-0.50%) |
Apr 01, 2021 | 23.62 | 24.31 | 23.62 | 23.99 | 6,400 | +0.02(+0.08%) |
Mar 31, 2021 | 23.91 | 24.59 | 23.60 | 23.97 | 19,778 | +0.31(+1.31%) |
Mar 30, 2021 | 23.75 | 23.90 | 23.32 | 23.66 | 7,755 | +0.20(+0.85%) |
Mar 29, 2021 | 23.85 | 23.97 | 23.46 | 23.46 | 6,441 | -0.29(-1.22%) |
Mar 26, 2021 | 22.97 | 23.75 | 22.97 | 23.75 | 4,400 | +0.40(+1.71%) |
Mar 25, 2021 | 22.67 | 23.35 | 22.52 | 23.35 | 4,874 | +0.49(+2.14%) |
Mar 24, 2021 | 23.18 | 23.93 | 22.86 | 22.86 | 8,497 | +0.06(+0.26%) |
Mar 23, 2021 | 24.08 | 24.08 | 22.78 | 22.80 | 19,397 | -1.47(-6.06%) |
Mar 22, 2021 | 26.08 | 26.08 | 24.27 | 24.27 | 20,629 | -1.83(-7.01%) |
Mar 19, 2021 | 25.94 | 26.10 | 25.65 | 26.10 | 43,300 | +0.34(+1.32%) |
Mar 18, 2021 | 25.31 | 25.98 | 25.30 | 25.76 | 8,864 | +0.76(+3.04%) |
Mar 17, 2021 | 25.36 | 25.92 | 25.00 | 25.00 | 9,152 | -0.17(-0.68%) |
Mar 16, 2021 | 25.99 | 25.99 | 25.03 | 25.17 | 7,313 | -0.95(-3.64%) |
Mar 15, 2021 | 26.11 | 26.15 | 25.61 | 26.12 | 16,504 | +0.02(+0.08%) |
Mar 12, 2021 | 26.20 | 26.25 | 26.00 | 26.10 | 20,100 | -0.08(-0.31%) |
Mar 11, 2021 | 26.25 | 26.25 | 25.80 | 26.18 | 16,438 | -0.05(-0.19%) |
Mar 10, 2021 | 25.11 | 26.46 | 25.07 | 26.23 | 19,872 | +0.31(+1.20%) |
Mar 09, 2021 | 26.00 | 26.33 | 25.61 | 25.92 | 19,585 | +0.04(+0.15%) |
Mar 08, 2021 | 26.00 | 26.35 | 25.75 | 25.88 | 31,026 | +0.16(+0.62%) |
Mar 05, 2021 | 24.42 | 26.00 | 24.21 | 25.72 | 20,600 | +1.47(+6.06%) |
Mar 04, 2021 | 23.89 | 24.45 | 23.51 | 24.25 | 24,908 | +0.67(+2.84%) |
Mar 03, 2021 | 23.35 | 24.00 | 22.77 | 23.58 | 36,995 | +0.08(+0.34%) |
Mar 02, 2021 | 23.04 | 23.74 | 22.81 | 23.50 | 12,739 | +0.76(+3.34%) |