Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.06 | 24.06 | 23.30 | 23.90 | 91,336 | +0.19(+0.80%) |
May 27, 2021 | 23.60 | 23.99 | 23.45 | 23.72 | 82,789 | +0.39(+1.65%) |
May 26, 2021 | 23.12 | 23.47 | 22.86 | 23.33 | 80,226 | +0.30(+1.30%) |
May 25, 2021 | 23.82 | 23.96 | 23.03 | 23.03 | 76,492 | -0.65(-2.75%) |
May 24, 2021 | 23.87 | 23.87 | 23.44 | 23.68 | 47,896 | -0.18(-0.76%) |
May 21, 2021 | 23.74 | 24.07 | 23.54 | 23.86 | 89,219 | +0.31(+1.31%) |
May 20, 2021 | 23.40 | 23.55 | 23.07 | 23.55 | 57,632 | -0.09(-0.36%) |
May 19, 2021 | 23.52 | 23.84 | 23.00 | 23.64 | 89,424 | -0.03(-0.11%) |
May 18, 2021 | 24.33 | 24.33 | 23.66 | 23.66 | 105,910 | -0.61(-2.51%) |
May 17, 2021 | 24.35 | 24.45 | 24.09 | 24.27 | 68,551 | -0.09(-0.39%) |
May 14, 2021 | 24.39 | 24.56 | 23.84 | 24.37 | 73,084 | +0.16(+0.67%) |
May 13, 2021 | 23.54 | 24.30 | 23.54 | 24.20 | 64,938 | +0.67(+2.84%) |
May 12, 2021 | 24.15 | 24.40 | 23.39 | 23.54 | 70,709 | -0.54(-2.22%) |
May 11, 2021 | 24.05 | 24.27 | 23.76 | 24.07 | 69,175 | -0.07(-0.28%) |
May 10, 2021 | 24.50 | 24.67 | 24.14 | 24.14 | 92,025 | -0.25(-1.04%) |
May 07, 2021 | 24.11 | 24.45 | 23.81 | 24.39 | 49,469 | +0.01(+0.03%) |
May 06, 2021 | 24.35 | 24.47 | 23.76 | 24.39 | 57,085 | +0.03(+0.14%) |
May 05, 2021 | 24.50 | 24.86 | 24.16 | 24.35 | 73,467 | -0.07(-0.28%) |
May 04, 2021 | 24.44 | 24.64 | 23.77 | 24.42 | 88,703 | +0.03(+0.14%) |
May 03, 2021 | 24.10 | 24.51 | 23.79 | 24.39 | 73,680 | +0.45(+1.88%) |
Apr 30, 2021 | 23.92 | 24.17 | 23.36 | 23.93 | 97,367 | -0.25(-1.05%) |
Apr 29, 2021 | 24.24 | 24.75 | 24.02 | 24.19 | 52,863 | +0.20(+0.85%) |
Apr 28, 2021 | 24.20 | 24.42 | 23.94 | 23.99 | 60,610 | -0.09(-0.39%) |
Apr 27, 2021 | 24.12 | 24.55 | 23.88 | 24.08 | 82,943 | -0.09(-0.35%) |
Apr 26, 2021 | 24.21 | 24.73 | 23.99 | 24.16 | 102,513 | +0.06(+0.25%) |
Apr 23, 2021 | 24.15 | 24.33 | 23.77 | 24.10 | 102,783 | +0.54(+2.27%) |
Apr 22, 2021 | 24.16 | 24.20 | 23.57 | 23.57 | 127,955 | -0.74(-3.04%) |
Apr 21, 2021 | 23.82 | 24.38 | 23.78 | 24.31 | 59,703 | +0.50(+2.11%) |
Apr 20, 2021 | 24.22 | 24.38 | 23.71 | 23.81 | 102,113 | -0.53(-2.16%) |
Apr 19, 2021 | 24.28 | 24.46 | 24.12 | 24.33 | 74,071 | +0.10(+0.42%) |
Apr 16, 2021 | 24.27 | 24.36 | 24.10 | 24.23 | 50,861 | +0.19(+0.78%) |
Apr 15, 2021 | 23.84 | 24.20 | 22.84 | 24.05 | 66,053 | +0.25(+1.04%) |
Apr 14, 2021 | 23.37 | 24.05 | 23.36 | 23.80 | 96,203 | +0.48(+2.04%) |
Apr 13, 2021 | 23.70 | 24.19 | 23.11 | 23.32 | 89,469 | -0.65(-2.73%) |
Apr 12, 2021 | 23.99 | 24.21 | 23.78 | 23.98 | 54,032 | +0.15(+0.64%) |
Apr 09, 2021 | 23.78 | 23.89 | 23.46 | 23.82 | 77,587 | +0.20(+0.86%) |
Apr 08, 2021 | 23.70 | 23.70 | 23.16 | 23.62 | 87,088 | +0.07(+0.29%) |
Apr 07, 2021 | 23.72 | 24.46 | 23.42 | 23.55 | 87,832 | -0.07(-0.29%) |
Apr 06, 2021 | 23.84 | 23.94 | 23.51 | 23.62 | 89,468 | -0.06(-0.25%) |
Apr 05, 2021 | 23.37 | 23.68 | 23.28 | 23.68 | 72,441 | +0.41(+1.75%) |
Apr 01, 2021 | 23.51 | 23.71 | 23.11 | 23.27 | 123,269 | -0.29(-1.23%) |
Mar 31, 2021 | 23.77 | 24.08 | 23.43 | 23.56 | 166,684 | -0.06(-0.25%) |
Mar 30, 2021 | 23.60 | 23.92 | 23.48 | 23.62 | 78,563 | +0.41(+1.76%) |
Mar 29, 2021 | 23.45 | 23.83 | 23.02 | 23.21 | 92,210 | -0.39(-1.66%) |
Mar 26, 2021 | 23.30 | 23.67 | 23.22 | 23.60 | 61,929 | +0.55(+2.40%) |
Mar 25, 2021 | 22.53 | 23.16 | 22.14 | 23.05 | 88,805 | +0.50(+2.22%) |
Mar 24, 2021 | 22.81 | 23.64 | 21.87 | 22.55 | 92,350 | +0.07(+0.30%) |
Mar 23, 2021 | 23.25 | 23.40 | 22.43 | 22.48 | 117,035 | -1.09(-4.61%) |
Mar 22, 2021 | 24.05 | 24.15 | 23.17 | 23.57 | 90,079 | -0.90(-3.68%) |
Mar 19, 2021 | 24.19 | 24.52 | 23.50 | 24.47 | 558,538 | +0.48(+1.98%) |
Mar 18, 2021 | 24.35 | 24.62 | 23.92 | 23.99 | 84,562 | +0.18(+0.75%) |
Mar 17, 2021 | 24.05 | 24.31 | 23.53 | 23.82 | 69,121 | -0.05(-0.21%) |
Mar 16, 2021 | 23.96 | 23.99 | 22.33 | 23.87 | 131,845 | -0.28(-1.16%) |
Mar 15, 2021 | 25.54 | 25.54 | 23.83 | 24.15 | 143,065 | -0.65(-2.64%) |
Mar 12, 2021 | 25.28 | 25.75 | 24.72 | 24.80 | 204,624 | -0.15(-0.61%) |
Mar 11, 2021 | 24.65 | 25.06 | 24.42 | 24.95 | 182,896 | +0.23(+0.93%) |
Mar 10, 2021 | 24.59 | 24.94 | 24.51 | 24.72 | 344,645 | +0.21(+0.87%) |
Mar 09, 2021 | 24.60 | 24.91 | 23.76 | 24.51 | 202,922 | -0.23(-0.93%) |
Mar 08, 2021 | 23.93 | 24.78 | 23.59 | 24.74 | 183,574 | +1.33(+5.70%) |
Mar 05, 2021 | 23.42 | 24.19 | 22.86 | 23.41 | 212,277 | +0.19(+0.80%) |
Mar 04, 2021 | 22.94 | 23.23 | 22.69 | 23.22 | 211,498 | +0.42(+1.83%) |
Mar 03, 2021 | 22.24 | 23.13 | 22.24 | 22.81 | 111,246 | +0.89(+4.07%) |
Mar 02, 2021 | 21.79 | 22.27 | 21.70 | 21.91 | 198,749 | +0.25(+1.18%) |