Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.18 | 24.18 | 24.10 | 24.14 | 2,392 | -0.02(-0.09%) |
May 27, 2021 | 24.31 | 24.31 | 24.17 | 24.17 | 12,847 | +0.02(+0.09%) |
May 26, 2021 | 24.00 | 24.14 | 24.00 | 24.14 | 4,240 | +0.12(+0.48%) |
May 25, 2021 | 24.42 | 24.42 | 24.03 | 24.03 | 8,735 | -0.33(-1.34%) |
May 24, 2021 | 24.37 | 24.45 | 24.34 | 24.35 | 14,226 | +0.06(+0.23%) |
May 21, 2021 | 24.36 | 24.36 | 24.21 | 24.30 | 1,772 | +0.10(+0.41%) |
May 20, 2021 | 24.07 | 24.20 | 24.07 | 24.20 | 1,935 | +0.10(+0.42%) |
May 19, 2021 | 23.96 | 24.10 | 23.94 | 24.10 | 4,923 | -0.18(-0.75%) |
May 18, 2021 | 24.37 | 24.40 | 24.28 | 24.28 | 4,182 | -0.12(-0.51%) |
May 17, 2021 | 24.31 | 24.47 | 24.31 | 24.41 | 6,864 | +0.04(+0.15%) |
May 14, 2021 | 24.33 | 24.37 | 24.28 | 24.37 | 6,813 | +0.19(+0.77%) |
May 13, 2021 | 23.70 | 24.18 | 23.70 | 24.18 | 6,866 | +0.46(+1.95%) |
May 12, 2021 | 24.11 | 24.13 | 23.72 | 23.72 | 12,102 | -0.44(-1.83%) |
May 11, 2021 | 24.13 | 24.21 | 24.04 | 24.16 | 4,665 | -0.18(-0.76%) |
May 10, 2021 | 24.38 | 24.62 | 24.35 | 24.35 | 16,785 | +0.04(+0.18%) |
May 07, 2021 | 24.14 | 24.30 | 24.14 | 24.30 | 16,757 | +0.07(+0.30%) |
May 06, 2021 | 23.99 | 24.23 | 23.99 | 24.23 | 5,399 | +0.22(+0.90%) |
May 05, 2021 | 23.98 | 24.02 | 23.90 | 24.02 | 5,102 | +0.18(+0.76%) |
May 04, 2021 | 23.75 | 23.89 | 23.75 | 23.83 | 6,339 | +0.05(+0.22%) |
May 03, 2021 | 23.62 | 23.89 | 23.48 | 23.78 | 9,827 | +0.41(+1.76%) |
Apr 30, 2021 | 23.38 | 23.39 | 23.33 | 23.37 | 6,522 | -0.14(-0.59%) |
Apr 29, 2021 | 23.53 | 23.53 | 23.43 | 23.51 | 2,299 | +0.18(+0.75%) |
Apr 28, 2021 | 23.30 | 23.41 | 23.30 | 23.33 | 7,322 | +0.12(+0.54%) |
Apr 27, 2021 | 23.28 | 23.29 | 23.20 | 23.21 | 17,646 | -0.02(-0.09%) |
Apr 26, 2021 | 23.39 | 23.39 | 23.23 | 23.23 | 5,908 | -0.07(-0.31%) |
Apr 23, 2021 | 23.38 | 23.38 | 23.07 | 23.30 | 5,473 | +0.22(+0.94%) |
Apr 22, 2021 | 23.50 | 23.50 | 23.09 | 23.09 | 5,285 | -0.37(-1.58%) |
Apr 21, 2021 | 23.19 | 23.46 | 23.19 | 23.46 | 26,949 | +0.40(+1.74%) |
Apr 20, 2021 | 23.19 | 23.19 | 22.99 | 23.05 | 8,421 | -0.20(-0.84%) |
Apr 19, 2021 | 23.33 | 23.41 | 23.24 | 23.25 | 7,229 | -0.22(-0.95%) |
Apr 16, 2021 | 23.50 | 23.54 | 23.41 | 23.47 | 13,393 | +0.17(+0.72%) |
Apr 15, 2021 | 23.31 | 23.32 | 23.25 | 23.30 | 8,834 | +0.06(+0.28%) |
Apr 14, 2021 | 23.18 | 23.38 | 23.18 | 23.24 | 6,745 | +0.16(+0.69%) |
Apr 13, 2021 | 23.13 | 23.13 | 23.00 | 23.08 | 4,549 | -0.21(-0.91%) |
Apr 12, 2021 | 23.25 | 23.33 | 23.24 | 23.29 | 3,116 | +0.09(+0.40%) |
Apr 09, 2021 | 23.14 | 23.20 | 23.14 | 23.20 | 7,919 | +0.12(+0.51%) |
Apr 08, 2021 | 22.99 | 23.08 | 22.98 | 23.08 | 8,299 | -0.04(-0.17%) |
Apr 07, 2021 | 23.29 | 23.29 | 23.11 | 23.12 | 3,505 | -0.06(-0.26%) |
Apr 06, 2021 | 23.28 | 23.28 | 23.17 | 23.18 | 5,810 | -0.05(-0.20%) |
Apr 05, 2021 | 23.16 | 23.24 | 23.14 | 23.23 | 27,049 | +0.18(+0.79%) |
Apr 01, 2021 | 22.96 | 23.08 | 22.88 | 23.05 | 170,741 | +0.00(+0.00%) |
Mar 31, 2021 | 23.26 | 23.26 | 23.02 | 23.05 | 12,220 | -0.06(-0.26%) |
Mar 30, 2021 | 23.13 | 23.13 | 23.02 | 23.11 | 33,074 | +0.12(+0.52%) |
Mar 29, 2021 | 22.99 | 23.14 | 22.97 | 22.98 | 84,288 | -0.11(-0.48%) |
Mar 26, 2021 | 23.05 | 23.10 | 22.89 | 23.10 | 10,598 | +0.24(+1.05%) |
Mar 25, 2021 | 22.25 | 22.86 | 22.25 | 22.86 | 22,201 | +0.50(+2.23%) |
Mar 24, 2021 | 22.63 | 22.83 | 22.36 | 22.36 | 51,900 | -0.20(-0.88%) |
Mar 23, 2021 | 22.76 | 22.87 | 22.44 | 22.56 | 783,761 | -0.40(-1.76%) |
Mar 22, 2021 | 23.06 | 23.06 | 22.80 | 22.96 | 8,850 | -0.11(-0.46%) |
Mar 19, 2021 | 23.05 | 23.20 | 23.05 | 23.07 | 7,570 | +0.02(+0.07%) |
Mar 18, 2021 | 23.09 | 23.39 | 23.00 | 23.05 | 8,351 | -0.08(-0.33%) |
Mar 17, 2021 | 22.98 | 23.14 | 22.92 | 23.13 | 11,194 | +0.13(+0.56%) |
Mar 16, 2021 | 23.19 | 23.19 | 22.97 | 23.00 | 4,039 | -0.21(-0.89%) |
Mar 15, 2021 | 23.08 | 23.25 | 23.08 | 23.20 | 17,603 | -0.18(-0.76%) |
Mar 12, 2021 | 23.40 | 23.44 | 23.32 | 23.38 | 5,967 | +0.20(+0.87%) |
Mar 11, 2021 | 23.19 | 23.29 | 23.13 | 23.18 | 9,610 | -0.07(-0.29%) |
Mar 10, 2021 | 22.98 | 23.26 | 22.98 | 23.25 | 17,830 | +0.40(+1.77%) |
Mar 09, 2021 | 22.97 | 23.07 | 22.84 | 22.84 | 12,353 | -0.12(-0.52%) |
Mar 08, 2021 | 22.62 | 23.11 | 22.62 | 22.96 | 7,142 | +0.42(+1.85%) |
Mar 05, 2021 | 22.17 | 22.55 | 22.13 | 22.55 | 5,499 | +0.59(+2.69%) |
Mar 04, 2021 | 22.22 | 22.25 | 21.74 | 21.96 | 13,502 | -0.29(-1.30%) |
Mar 03, 2021 | 21.95 | 22.32 | 21.95 | 22.25 | 4,681 | +0.31(+1.39%) |
Mar 02, 2021 | 22.00 | 22.06 | 21.94 | 21.94 | 13,123 | +0.01(+0.06%) |