Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.74 | 23.91 | 23.31 | 23.85 | 100,604 | +0.09(+0.40%) |
May 27, 2021 | 23.85 | 24.05 | 23.61 | 23.76 | 109,048 | +0.24(+1.02%) |
May 26, 2021 | 23.05 | 23.54 | 23.05 | 23.51 | 126,780 | +0.49(+2.15%) |
May 25, 2021 | 23.72 | 23.94 | 23.00 | 23.02 | 174,239 | -0.67(-2.81%) |
May 24, 2021 | 24.23 | 24.23 | 23.63 | 23.69 | 105,809 | -0.33(-1.39%) |
May 21, 2021 | 23.89 | 24.22 | 23.77 | 24.02 | 104,666 | +0.39(+1.66%) |
May 20, 2021 | 23.68 | 23.74 | 23.34 | 23.63 | 135,586 | -0.13(-0.54%) |
May 19, 2021 | 23.34 | 23.84 | 23.21 | 23.75 | 257,222 | -0.15(-0.64%) |
May 18, 2021 | 24.22 | 24.43 | 23.87 | 23.91 | 86,126 | -0.39(-1.62%) |
May 17, 2021 | 24.21 | 24.37 | 23.84 | 24.30 | 132,447 | -0.05(-0.21%) |
May 14, 2021 | 24.21 | 24.37 | 23.98 | 24.35 | 86,398 | +0.27(+1.13%) |
May 13, 2021 | 23.07 | 24.17 | 23.07 | 24.08 | 196,410 | +0.99(+4.29%) |
May 12, 2021 | 23.64 | 23.80 | 23.05 | 23.09 | 117,091 | -0.32(-1.35%) |
May 11, 2021 | 23.65 | 23.85 | 23.31 | 23.40 | 135,151 | -0.55(-2.31%) |
May 10, 2021 | 24.39 | 24.52 | 23.94 | 23.96 | 180,791 | -0.44(-1.82%) |
May 07, 2021 | 24.12 | 24.50 | 23.95 | 24.40 | 96,776 | -0.15(-0.63%) |
May 06, 2021 | 24.27 | 24.58 | 24.08 | 24.56 | 91,761 | +0.24(+0.98%) |
May 05, 2021 | 24.36 | 24.43 | 23.86 | 24.32 | 146,204 | +0.03(+0.11%) |
May 04, 2021 | 23.74 | 24.39 | 23.65 | 24.29 | 214,504 | +0.38(+1.57%) |
May 03, 2021 | 23.48 | 24.01 | 23.23 | 23.92 | 233,200 | +0.92(+4.01%) |
Apr 30, 2021 | 23.18 | 23.54 | 22.92 | 22.99 | 206,980 | -0.38(-1.61%) |
Apr 29, 2021 | 23.38 | 23.75 | 23.12 | 23.37 | 195,549 | +0.70(+3.09%) |
Apr 28, 2021 | 23.29 | 23.29 | 22.35 | 22.67 | 91,514 | -0.04(-0.19%) |
Apr 27, 2021 | 23.11 | 23.11 | 22.53 | 22.71 | 142,321 | -0.23(-1.00%) |
Apr 26, 2021 | 23.47 | 23.68 | 22.93 | 22.94 | 119,279 | -0.35(-1.50%) |
Apr 23, 2021 | 22.39 | 23.51 | 22.26 | 23.29 | 141,463 | +0.95(+4.24%) |
Apr 22, 2021 | 22.87 | 22.87 | 22.33 | 22.35 | 91,616 | -0.40(-1.76%) |
Apr 21, 2021 | 22.19 | 22.82 | 22.19 | 22.75 | 139,916 | +0.46(+2.07%) |
Apr 20, 2021 | 23.09 | 23.09 | 22.17 | 22.29 | 148,683 | -0.94(-4.04%) |
Apr 19, 2021 | 23.44 | 23.59 | 23.05 | 23.22 | 123,674 | -0.20(-0.84%) |
Apr 16, 2021 | 23.68 | 23.68 | 23.10 | 23.42 | 110,287 | +0.09(+0.40%) |
Apr 15, 2021 | 23.46 | 23.46 | 22.75 | 23.33 | 186,747 | -0.04(-0.18%) |
Apr 14, 2021 | 23.10 | 23.52 | 23.10 | 23.37 | 177,462 | +0.32(+1.41%) |
Apr 13, 2021 | 23.52 | 23.52 | 22.81 | 23.05 | 164,644 | -0.55(-2.31%) |
Apr 12, 2021 | 23.40 | 23.63 | 23.25 | 23.59 | 132,849 | +0.20(+0.84%) |
Apr 09, 2021 | 23.69 | 23.75 | 23.22 | 23.40 | 190,923 | -0.09(-0.36%) |
Apr 08, 2021 | 23.25 | 23.49 | 22.68 | 23.48 | 180,296 | +0.33(+1.44%) |
Apr 07, 2021 | 23.11 | 23.30 | 22.84 | 23.15 | 223,142 | +0.12(+0.52%) |
Apr 06, 2021 | 23.39 | 23.49 | 22.97 | 23.03 | 164,210 | -0.36(-1.53%) |
Apr 05, 2021 | 23.57 | 23.67 | 23.01 | 23.39 | 287,198 | +0.15(+0.66%) |
Apr 01, 2021 | 22.86 | 23.26 | 22.48 | 23.23 | 358,289 | +0.47(+2.06%) |
Mar 31, 2021 | 22.94 | 23.23 | 22.48 | 22.76 | 332,507 | -0.23(-1.00%) |
Mar 30, 2021 | 22.60 | 23.11 | 22.51 | 22.99 | 169,937 | +0.66(+2.94%) |
Mar 29, 2021 | 22.62 | 22.75 | 22.23 | 22.34 | 235,547 | -0.55(-2.42%) |
Mar 26, 2021 | 22.83 | 22.96 | 22.52 | 22.89 | 238,507 | +0.40(+1.78%) |
Mar 25, 2021 | 22.03 | 22.52 | 21.80 | 22.49 | 247,951 | +0.36(+1.62%) |
Mar 24, 2021 | 22.28 | 22.88 | 22.04 | 22.13 | 269,507 | +0.16(+0.74%) |
Mar 23, 2021 | 22.12 | 22.29 | 21.75 | 21.97 | 388,494 | -0.44(-1.94%) |
Mar 22, 2021 | 22.71 | 22.81 | 21.72 | 22.41 | 497,789 | -0.69(-2.99%) |
Mar 19, 2021 | 23.00 | 23.27 | 22.51 | 23.10 | 722,438 | +0.08(+0.33%) |
Mar 18, 2021 | 22.60 | 23.69 | 22.60 | 23.02 | 341,220 | +0.52(+2.31%) |
Mar 17, 2021 | 22.57 | 22.76 | 22.19 | 22.50 | 247,520 | +0.15(+0.65%) |
Mar 16, 2021 | 22.24 | 22.41 | 21.89 | 22.35 | 182,589 | -0.13(-0.57%) |
Mar 15, 2021 | 22.84 | 22.84 | 22.00 | 22.48 | 179,458 | -0.52(-2.26%) |
Mar 12, 2021 | 22.86 | 23.36 | 22.83 | 23.00 | 278,708 | +0.44(+1.97%) |
Mar 11, 2021 | 22.48 | 22.79 | 21.96 | 22.56 | 184,840 | +0.57(+2.60%) |
Mar 10, 2021 | 21.65 | 22.10 | 21.34 | 21.99 | 141,735 | +0.63(+2.96%) |
Mar 09, 2021 | 21.71 | 21.79 | 21.13 | 21.36 | 148,384 | -0.55(-2.49%) |
Mar 08, 2021 | 21.29 | 22.02 | 21.21 | 21.90 | 147,298 | +0.96(+4.60%) |
Mar 05, 2021 | 20.81 | 20.99 | 20.35 | 20.94 | 215,536 | +0.61(+2.98%) |
Mar 04, 2021 | 20.33 | 20.99 | 20.07 | 20.33 | 350,485 | -0.08(-0.38%) |
Mar 03, 2021 | 19.75 | 20.76 | 19.75 | 20.41 | 369,258 | +0.81(+4.14%) |
Mar 02, 2021 | 19.91 | 20.03 | 19.59 | 19.60 | 279,369 | -0.41(-2.05%) |