Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.17 | 23.37 | 22.96 | 23.22 | 84,032 | +0.06(+0.24%) |
May 27, 2021 | 23.27 | 23.55 | 23.07 | 23.16 | 81,934 | -0.02(-0.08%) |
May 26, 2021 | 23.55 | 23.66 | 22.74 | 23.18 | 184,938 | -0.67(-2.80%) |
May 25, 2021 | 24.67 | 24.67 | 23.71 | 23.85 | 129,237 | -0.75(-3.06%) |
May 24, 2021 | 24.84 | 24.91 | 24.24 | 24.60 | 68,532 | -0.11(-0.46%) |
May 21, 2021 | 24.75 | 25.27 | 24.60 | 24.71 | 59,367 | +0.00(+0.00%) |
May 20, 2021 | 24.56 | 25.21 | 24.25 | 24.71 | 51,647 | +0.11(+0.46%) |
May 19, 2021 | 24.43 | 24.83 | 24.30 | 24.60 | 125,894 | -0.23(-0.95%) |
May 18, 2021 | 24.98 | 25.10 | 24.77 | 24.83 | 72,495 | -0.34(-1.34%) |
May 17, 2021 | 25.15 | 25.41 | 25.03 | 25.17 | 51,634 | -0.06(-0.22%) |
May 14, 2021 | 25.46 | 25.46 | 25.10 | 25.23 | 36,309 | -0.21(-0.81%) |
May 13, 2021 | 25.02 | 25.58 | 24.90 | 25.43 | 67,545 | +0.52(+2.07%) |
May 12, 2021 | 25.17 | 25.31 | 24.76 | 24.92 | 74,969 | -0.39(-1.52%) |
May 11, 2021 | 25.23 | 25.40 | 25.00 | 25.30 | 170,908 | -0.15(-0.59%) |
May 10, 2021 | 25.75 | 25.94 | 25.32 | 25.45 | 110,060 | -0.13(-0.51%) |
May 07, 2021 | 25.61 | 25.89 | 25.37 | 25.58 | 78,614 | +0.02(+0.07%) |
May 06, 2021 | 25.41 | 25.81 | 24.95 | 25.57 | 103,882 | +0.20(+0.78%) |
May 05, 2021 | 25.54 | 25.73 | 25.27 | 25.37 | 97,765 | +0.00(+0.00%) |
May 04, 2021 | 24.76 | 25.38 | 24.71 | 25.37 | 89,000 | +0.54(+2.16%) |
May 03, 2021 | 25.31 | 25.80 | 24.76 | 24.83 | 116,081 | -0.40(-1.60%) |
Apr 30, 2021 | 25.29 | 25.46 | 24.86 | 25.24 | 124,951 | +0.08(+0.34%) |
Apr 29, 2021 | 25.80 | 26.11 | 24.36 | 25.15 | 190,862 | -0.66(-2.55%) |
Apr 28, 2021 | 25.89 | 26.38 | 25.54 | 25.81 | 57,507 | -0.08(-0.33%) |
Apr 27, 2021 | 26.04 | 26.12 | 25.71 | 25.89 | 117,294 | +0.01(+0.04%) |
Apr 26, 2021 | 26.23 | 26.46 | 25.83 | 25.89 | 50,041 | -0.31(-1.18%) |
Apr 23, 2021 | 25.57 | 26.62 | 25.57 | 26.20 | 100,472 | +0.66(+2.58%) |
Apr 22, 2021 | 25.69 | 25.76 | 25.26 | 25.54 | 134,876 | -0.06(-0.22%) |
Apr 21, 2021 | 25.26 | 25.69 | 25.23 | 25.59 | 90,997 | +0.21(+0.81%) |
Apr 20, 2021 | 25.21 | 25.57 | 24.90 | 25.39 | 241,272 | +0.08(+0.33%) |
Apr 19, 2021 | 25.43 | 25.79 | 25.05 | 25.30 | 88,953 | -0.07(-0.26%) |
Apr 16, 2021 | 25.32 | 25.42 | 25.05 | 25.37 | 116,330 | +0.28(+1.12%) |
Apr 15, 2021 | 24.84 | 25.36 | 24.84 | 25.09 | 67,290 | +0.26(+1.06%) |
Apr 14, 2021 | 25.17 | 25.84 | 24.71 | 24.82 | 90,587 | -0.23(-0.90%) |
Apr 13, 2021 | 25.38 | 25.49 | 24.84 | 25.05 | 88,123 | -0.18(-0.71%) |
Apr 12, 2021 | 24.42 | 25.43 | 24.42 | 25.23 | 231,471 | +0.74(+3.03%) |
Apr 09, 2021 | 24.18 | 24.49 | 23.87 | 24.49 | 107,283 | +0.37(+1.52%) |
Apr 08, 2021 | 24.33 | 24.47 | 24.00 | 24.12 | 73,479 | -0.26(-1.08%) |
Apr 07, 2021 | 24.80 | 24.80 | 24.26 | 24.38 | 77,370 | -0.41(-1.67%) |
Apr 06, 2021 | 24.71 | 24.84 | 24.47 | 24.80 | 134,088 | +0.23(+0.92%) |
Apr 05, 2021 | 24.14 | 24.99 | 23.99 | 24.57 | 209,582 | +0.61(+2.55%) |
Apr 01, 2021 | 23.87 | 24.27 | 23.69 | 23.96 | 117,926 | +0.08(+0.35%) |
Mar 31, 2021 | 24.14 | 24.29 | 23.69 | 23.87 | 79,079 | -0.25(-1.05%) |
Mar 30, 2021 | 24.42 | 24.63 | 23.86 | 24.13 | 75,455 | -0.31(-1.27%) |
Mar 29, 2021 | 24.17 | 24.64 | 23.84 | 24.44 | 193,245 | -0.24(-0.99%) |
Mar 26, 2021 | 24.51 | 24.68 | 23.76 | 24.68 | 142,299 | +0.38(+1.55%) |
Mar 25, 2021 | 23.62 | 24.38 | 23.12 | 24.31 | 99,809 | +0.69(+2.90%) |
Mar 24, 2021 | 23.99 | 24.43 | 23.50 | 23.62 | 97,305 | -0.17(-0.71%) |
Mar 23, 2021 | 24.64 | 24.64 | 23.62 | 23.79 | 88,959 | -0.77(-3.14%) |
Mar 22, 2021 | 24.80 | 25.03 | 24.07 | 24.56 | 62,013 | +0.00(+0.00%) |
Mar 19, 2021 | 24.76 | 24.85 | 23.55 | 24.56 | 258,843 | -0.12(-0.50%) |
Mar 18, 2021 | 25.27 | 25.71 | 24.64 | 24.68 | 63,796 | -0.76(-2.99%) |
Mar 17, 2021 | 24.94 | 25.68 | 24.90 | 25.44 | 93,366 | +0.31(+1.23%) |
Mar 16, 2021 | 25.23 | 25.60 | 24.76 | 25.13 | 79,049 | -0.24(-0.96%) |
Mar 15, 2021 | 25.14 | 25.47 | 24.76 | 25.38 | 95,237 | +0.50(+2.03%) |
Mar 12, 2021 | 24.29 | 24.94 | 24.27 | 24.87 | 77,917 | +0.38(+1.56%) |
Mar 11, 2021 | 24.49 | 24.99 | 24.13 | 24.49 | 80,028 | +0.30(+1.24%) |
Mar 10, 2021 | 25.00 | 25.43 | 23.95 | 24.19 | 145,828 | -0.57(-2.30%) |
Mar 09, 2021 | 24.29 | 24.99 | 24.29 | 24.76 | 115,678 | +0.49(+2.00%) |
Mar 08, 2021 | 23.98 | 24.95 | 23.71 | 24.27 | 218,696 | +0.53(+2.24%) |
Mar 05, 2021 | 23.23 | 23.80 | 22.85 | 23.74 | 115,163 | +0.49(+2.09%) |
Mar 04, 2021 | 23.67 | 24.45 | 22.88 | 23.26 | 104,803 | -0.50(-2.12%) |
Mar 03, 2021 | 23.71 | 24.75 | 23.28 | 23.76 | 134,157 | -0.15(-0.63%) |
Mar 02, 2021 | 24.28 | 24.42 | 23.39 | 23.91 | 139,742 | -0.50(-2.07%) |