Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.05 | 24.10 | 24.00 | 24.08 | 112,358 | +0.05(+0.20%) |
May 27, 2021 | 24.08 | 24.12 | 24.00 | 24.03 | 104,602 | +0.00(+0.00%) |
May 26, 2021 | 23.96 | 24.03 | 23.86 | 24.03 | 127,988 | +0.07(+0.30%) |
May 25, 2021 | 24.15 | 24.15 | 23.93 | 23.96 | 107,067 | -0.07(-0.30%) |
May 24, 2021 | 23.96 | 24.08 | 23.86 | 24.03 | 165,974 | +0.14(+0.61%) |
May 21, 2021 | 23.96 | 24.03 | 23.81 | 23.88 | 177,199 | -0.10(-0.40%) |
May 20, 2021 | 23.79 | 23.98 | 23.74 | 23.98 | 152,178 | +0.27(+1.12%) |
May 19, 2021 | 23.64 | 23.71 | 23.39 | 23.71 | 137,599 | -0.15(-0.61%) |
May 18, 2021 | 23.86 | 23.93 | 23.74 | 23.86 | 128,305 | +0.05(+0.20%) |
May 17, 2021 | 23.67 | 23.81 | 23.59 | 23.81 | 88,574 | +0.05(+0.20%) |
May 14, 2021 | 23.55 | 23.76 | 23.52 | 23.76 | 102,834 | +0.41(+1.76%) |
May 13, 2021 | 23.28 | 23.47 | 23.06 | 23.35 | 242,844 | +0.31(+1.36%) |
May 12, 2021 | 23.64 | 23.65 | 22.99 | 23.04 | 356,355 | -0.70(-2.95%) |
May 11, 2021 | 23.88 | 23.88 | 23.58 | 23.74 | 213,671 | -0.29(-1.21%) |
May 10, 2021 | 24.20 | 24.30 | 24.00 | 24.03 | 176,279 | -0.15(-0.60%) |
May 07, 2021 | 23.91 | 24.17 | 23.84 | 24.17 | 206,525 | +0.29(+1.21%) |
May 06, 2021 | 23.91 | 23.93 | 23.74 | 23.88 | 271,632 | -0.07(-0.30%) |
May 05, 2021 | 24.27 | 24.27 | 23.76 | 23.96 | 302,573 | -0.10(-0.40%) |
May 04, 2021 | 24.32 | 24.32 | 23.98 | 24.05 | 263,688 | -0.29(-1.19%) |
May 03, 2021 | 24.34 | 24.44 | 24.20 | 24.34 | 244,988 | +0.14(+0.60%) |
Apr 30, 2021 | 24.20 | 24.22 | 24.10 | 24.20 | 172,740 | +0.00(+0.00%) |
Apr 29, 2021 | 24.25 | 24.32 | 24.05 | 24.20 | 186,104 | +0.19(+0.80%) |
Apr 28, 2021 | 23.96 | 24.01 | 23.93 | 24.01 | 191,951 | +0.19(+0.81%) |
Apr 27, 2021 | 23.86 | 23.89 | 23.76 | 23.81 | 108,889 | +0.02(+0.10%) |
Apr 26, 2021 | 23.79 | 23.89 | 23.76 | 23.79 | 198,206 | +0.00(+0.00%) |
Apr 23, 2021 | 23.69 | 23.81 | 23.64 | 23.79 | 130,750 | +0.19(+0.82%) |
Apr 22, 2021 | 23.74 | 23.79 | 23.57 | 23.60 | 173,060 | -0.10(-0.41%) |
Apr 21, 2021 | 23.40 | 23.72 | 23.36 | 23.69 | 132,291 | +0.22(+0.92%) |
Apr 20, 2021 | 23.48 | 23.52 | 23.33 | 23.48 | 131,343 | +0.00(+0.00%) |
Apr 19, 2021 | 23.60 | 23.64 | 23.45 | 23.48 | 148,515 | -0.14(-0.61%) |
Apr 16, 2021 | 23.60 | 23.67 | 23.57 | 23.62 | 163,511 | +0.07(+0.31%) |
Apr 15, 2021 | 23.55 | 23.60 | 23.45 | 23.55 | 119,252 | +0.05(+0.20%) |
Apr 14, 2021 | 23.52 | 23.69 | 23.48 | 23.50 | 159,939 | -0.07(-0.31%) |
Apr 13, 2021 | 23.33 | 23.57 | 23.31 | 23.57 | 146,036 | +0.19(+0.82%) |
Apr 12, 2021 | 23.45 | 23.45 | 23.26 | 23.38 | 161,025 | +0.02(+0.10%) |
Apr 09, 2021 | 23.50 | 23.50 | 23.33 | 23.36 | 139,356 | -0.12(-0.51%) |
Apr 08, 2021 | 23.28 | 23.48 | 23.28 | 23.48 | 124,352 | +0.19(+0.83%) |
Apr 07, 2021 | 23.38 | 23.40 | 23.21 | 23.28 | 110,644 | +0.05(+0.21%) |
Apr 06, 2021 | 23.28 | 23.28 | 23.16 | 23.24 | 189,599 | +0.00(+0.00%) |
Apr 05, 2021 | 23.38 | 23.40 | 23.12 | 23.24 | 213,946 | +0.07(+0.31%) |
Apr 01, 2021 | 22.83 | 23.16 | 22.83 | 23.16 | 142,462 | +0.34(+1.47%) |
Mar 31, 2021 | 22.97 | 23.00 | 22.82 | 22.83 | 145,237 | -0.10(-0.42%) |
Mar 30, 2021 | 22.76 | 22.95 | 22.66 | 22.92 | 129,455 | +0.24(+1.05%) |
Mar 29, 2021 | 22.85 | 22.92 | 22.59 | 22.68 | 121,274 | -0.14(-0.63%) |
Mar 26, 2021 | 22.78 | 22.85 | 22.61 | 22.83 | 115,633 | +0.17(+0.74%) |
Mar 25, 2021 | 22.45 | 22.73 | 22.21 | 22.66 | 182,981 | +0.19(+0.85%) |
Mar 24, 2021 | 22.61 | 22.90 | 22.47 | 22.47 | 164,683 | -0.05(-0.21%) |
Mar 23, 2021 | 22.71 | 22.78 | 22.42 | 22.52 | 135,948 | -0.26(-1.16%) |
Mar 22, 2021 | 22.85 | 22.85 | 22.66 | 22.78 | 154,600 | +0.02(+0.11%) |
Mar 19, 2021 | 22.88 | 23.00 | 22.64 | 22.76 | 114,630 | +0.00(+0.00%) |
Mar 18, 2021 | 23.24 | 23.24 | 22.68 | 22.76 | 255,461 | -0.41(-1.76%) |
Mar 17, 2021 | 22.97 | 23.16 | 22.88 | 23.16 | 116,726 | +0.17(+0.73%) |
Mar 16, 2021 | 23.33 | 23.33 | 22.97 | 23.00 | 166,205 | -0.12(-0.52%) |
Mar 15, 2021 | 23.07 | 23.16 | 22.90 | 23.12 | 201,806 | +0.31(+1.36%) |
Mar 12, 2021 | 22.57 | 22.83 | 22.54 | 22.80 | 180,867 | +0.24(+1.06%) |
Mar 11, 2021 | 22.66 | 22.68 | 22.45 | 22.57 | 202,297 | +0.12(+0.53%) |
Mar 10, 2021 | 22.37 | 22.49 | 22.35 | 22.45 | 203,443 | +0.12(+0.54%) |
Mar 09, 2021 | 22.30 | 22.40 | 22.23 | 22.33 | 140,315 | +0.05(+0.22%) |
Mar 08, 2021 | 22.06 | 22.37 | 21.99 | 22.28 | 259,034 | +0.29(+1.31%) |
Mar 05, 2021 | 22.16 | 22.16 | 21.44 | 21.99 | 263,360 | +0.05(+0.22%) |
Mar 04, 2021 | 22.28 | 22.35 | 21.70 | 21.94 | 943,880 | -0.26(-1.19%) |
Mar 03, 2021 | 22.30 | 22.40 | 22.18 | 22.21 | 144,067 | -0.07(-0.32%) |
Mar 02, 2021 | 22.40 | 22.40 | 22.09 | 22.28 | 186,098 | +0.00(+0.00%) |