Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.73 | 24.77 | 24.73 | 24.74 | 48,432 | +0.00(+0.02%) |
May 27, 2021 | 24.77 | 24.77 | 24.72 | 24.73 | 155,534 | -0.04(-0.15%) |
May 26, 2021 | 24.75 | 24.77 | 24.71 | 24.77 | 1,177,677 | +0.06(+0.22%) |
May 25, 2021 | 24.74 | 24.74 | 24.70 | 24.71 | 46,986 | +0.00(+0.00%) |
May 24, 2021 | 24.73 | 24.74 | 24.68 | 24.71 | 142,218 | +0.01(+0.04%) |
May 21, 2021 | 24.73 | 24.73 | 24.70 | 24.71 | 17,051 | +0.02(+0.09%) |
May 20, 2021 | 24.69 | 24.70 | 24.66 | 24.68 | 44,390 | +0.01(+0.04%) |
May 19, 2021 | 24.67 | 24.69 | 24.66 | 24.67 | 39,596 | -0.00(-0.01%) |
May 18, 2021 | 24.71 | 24.71 | 24.65 | 24.68 | 62,757 | +0.04(+0.14%) |
May 17, 2021 | 24.71 | 24.71 | 24.64 | 24.64 | 51,314 | -0.03(-0.11%) |
May 14, 2021 | 24.70 | 24.70 | 24.66 | 24.67 | 29,557 | +0.03(+0.11%) |
May 13, 2021 | 24.62 | 24.66 | 24.62 | 24.64 | 32,073 | -0.03(-0.10%) |
May 12, 2021 | 24.67 | 24.68 | 24.63 | 24.67 | 40,420 | -0.00(-0.01%) |
May 11, 2021 | 24.66 | 24.71 | 24.66 | 24.67 | 158,549 | -0.03(-0.13%) |
May 10, 2021 | 24.74 | 24.74 | 24.69 | 24.70 | 99,019 | -0.03(-0.10%) |
May 07, 2021 | 24.71 | 24.73 | 24.70 | 24.73 | 168,682 | +0.02(+0.09%) |
May 06, 2021 | 24.72 | 24.72 | 24.69 | 24.70 | 62,860 | +0.02(+0.07%) |
May 05, 2021 | 24.70 | 24.71 | 24.68 | 24.69 | 22,454 | +0.01(+0.04%) |
May 04, 2021 | 24.66 | 24.69 | 24.66 | 24.68 | 64,015 | +0.01(+0.04%) |
May 03, 2021 | 24.68 | 24.70 | 24.66 | 24.67 | 111,423 | -0.01(-0.03%) |
Apr 30, 2021 | 24.70 | 24.70 | 24.65 | 24.68 | 21,645 | +0.02(+0.06%) |
Apr 29, 2021 | 24.71 | 24.71 | 24.65 | 24.66 | 56,764 | -0.05(-0.20%) |
Apr 28, 2021 | 24.75 | 24.75 | 24.68 | 24.71 | 103,338 | -0.00(-0.02%) |
Apr 27, 2021 | 24.74 | 24.74 | 24.70 | 24.71 | 37,644 | +0.00(+0.02%) |
Apr 26, 2021 | 24.69 | 24.72 | 24.69 | 24.71 | 27,212 | +0.01(+0.04%) |
Apr 23, 2021 | 24.70 | 24.72 | 24.69 | 24.70 | 64,936 | -0.01(-0.06%) |
Apr 22, 2021 | 24.64 | 24.72 | 24.64 | 24.71 | 103,829 | +0.02(+0.06%) |
Apr 21, 2021 | 24.70 | 24.70 | 24.68 | 24.70 | 44,676 | -0.02(-0.06%) |
Apr 20, 2021 | 24.70 | 24.71 | 24.68 | 24.71 | 88,873 | +0.01(+0.04%) |
Apr 19, 2021 | 24.72 | 24.72 | 24.68 | 24.70 | 71,275 | +0.02(+0.08%) |
Apr 16, 2021 | 24.71 | 24.71 | 24.66 | 24.68 | 60,694 | +0.01(+0.03%) |
Apr 15, 2021 | 24.67 | 24.70 | 24.67 | 24.68 | 120,986 | +0.06(+0.26%) |
Apr 14, 2021 | 24.62 | 24.64 | 24.60 | 24.61 | 132,703 | +0.02(+0.08%) |
Apr 13, 2021 | 24.61 | 24.61 | 24.57 | 24.59 | 27,805 | +0.00(+0.02%) |
Apr 12, 2021 | 24.60 | 24.60 | 24.57 | 24.59 | 21,984 | +0.03(+0.11%) |
Apr 09, 2021 | 24.54 | 24.58 | 24.53 | 24.56 | 59,823 | +0.01(+0.02%) |
Apr 08, 2021 | 24.53 | 24.57 | 24.53 | 24.56 | 32,640 | +0.06(+0.24%) |
Apr 07, 2021 | 24.49 | 24.51 | 24.48 | 24.50 | 8,161 | -0.00(-0.00%) |
Apr 06, 2021 | 24.52 | 24.52 | 24.48 | 24.50 | 17,828 | +0.02(+0.09%) |
Apr 05, 2021 | 24.52 | 24.52 | 24.47 | 24.47 | 15,479 | -0.02(-0.09%) |
Apr 01, 2021 | 24.48 | 24.52 | 24.47 | 24.50 | 37,525 | +0.01(+0.05%) |
Mar 31, 2021 | 24.52 | 24.52 | 24.45 | 24.48 | 58,048 | +0.00(+0.02%) |
Mar 30, 2021 | 24.45 | 24.48 | 24.44 | 24.48 | 31,431 | +0.04(+0.17%) |
Mar 29, 2021 | 24.48 | 24.48 | 24.43 | 24.44 | 29,212 | -0.01(-0.05%) |
Mar 26, 2021 | 24.45 | 24.46 | 24.44 | 24.45 | 37,681 | +0.00(+0.01%) |
Mar 25, 2021 | 24.47 | 24.47 | 24.44 | 24.45 | 34,069 | +0.03(+0.13%) |
Mar 24, 2021 | 24.37 | 24.45 | 24.37 | 24.42 | 12,845 | +0.01(+0.06%) |
Mar 23, 2021 | 24.40 | 24.41 | 24.40 | 24.40 | 6,905 | +0.02(+0.09%) |
Mar 22, 2021 | 24.41 | 24.42 | 24.37 | 24.38 | 47,495 | +0.00(+0.00%) |
Mar 19, 2021 | 24.36 | 24.38 | 24.36 | 24.38 | 37,790 | -0.02(-0.08%) |
Mar 18, 2021 | 24.42 | 24.42 | 24.37 | 24.40 | 45,515 | -0.06(-0.26%) |
Mar 17, 2021 | 24.51 | 24.51 | 24.45 | 24.46 | 180,294 | -0.04(-0.18%) |
Mar 16, 2021 | 24.52 | 24.52 | 24.48 | 24.51 | 34,754 | -0.01(-0.06%) |
Mar 15, 2021 | 24.49 | 24.54 | 24.49 | 24.52 | 30,376 | +0.10(+0.39%) |
Mar 12, 2021 | 24.43 | 24.45 | 24.41 | 24.42 | 40,839 | -0.05(-0.21%) |
Mar 11, 2021 | 24.50 | 24.50 | 24.46 | 24.48 | 133,439 | -0.00(-0.02%) |
Mar 10, 2021 | 24.46 | 24.51 | 24.42 | 24.48 | 270,326 | +0.02(+0.07%) |
Mar 09, 2021 | 24.40 | 24.47 | 24.39 | 24.46 | 774,481 | +0.06(+0.26%) |
Mar 08, 2021 | 24.41 | 24.41 | 24.37 | 24.40 | 50,611 | +0.02(+0.08%) |
Mar 05, 2021 | 24.38 | 24.38 | 24.35 | 24.38 | 21,018 | +0.02(+0.08%) |
Mar 04, 2021 | 24.34 | 24.36 | 24.31 | 24.36 | 25,932 | +0.06(+0.26%) |
Mar 03, 2021 | 24.35 | 24.35 | 24.29 | 24.30 | 53,583 | -0.04(-0.17%) |
Mar 02, 2021 | 24.33 | 24.35 | 24.28 | 24.34 | 72,862 | +0.01(+0.06%) |