Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.55 | 23.63 | 23.22 | 23.43 | 197,096 | -0.07(-0.29%) |
May 27, 2021 | 23.51 | 23.67 | 23.40 | 23.50 | 450,643 | +0.10(+0.41%) |
May 26, 2021 | 23.30 | 23.47 | 23.15 | 23.40 | 251,481 | +0.18(+0.78%) |
May 25, 2021 | 23.78 | 23.92 | 23.21 | 23.22 | 320,982 | -0.56(-2.37%) |
May 24, 2021 | 23.98 | 23.99 | 23.74 | 23.79 | 302,886 | -0.12(-0.52%) |
May 21, 2021 | 23.85 | 24.08 | 23.63 | 23.91 | 211,098 | +0.09(+0.36%) |
May 20, 2021 | 24.15 | 24.15 | 23.81 | 23.83 | 250,132 | -0.29(-1.19%) |
May 19, 2021 | 24.11 | 24.22 | 23.65 | 24.11 | 369,396 | -0.21(-0.87%) |
May 18, 2021 | 24.53 | 24.66 | 24.30 | 24.32 | 222,145 | -0.20(-0.82%) |
May 17, 2021 | 24.44 | 24.65 | 24.31 | 24.52 | 227,677 | -0.10(-0.39%) |
May 14, 2021 | 24.64 | 24.80 | 24.48 | 24.62 | 231,053 | +0.17(+0.70%) |
May 13, 2021 | 24.08 | 24.57 | 24.08 | 24.45 | 439,233 | +0.33(+1.39%) |
May 12, 2021 | 24.56 | 24.60 | 24.08 | 24.11 | 378,225 | -0.43(-1.75%) |
May 11, 2021 | 25.21 | 25.21 | 24.37 | 24.54 | 406,220 | -0.75(-2.95%) |
May 10, 2021 | 25.31 | 25.98 | 25.27 | 25.29 | 431,374 | +0.13(+0.53%) |
May 07, 2021 | 24.87 | 25.24 | 24.68 | 25.16 | 475,636 | +0.34(+1.39%) |
May 06, 2021 | 24.31 | 24.87 | 24.13 | 24.81 | 577,773 | +0.58(+2.41%) |
May 05, 2021 | 24.36 | 24.38 | 24.04 | 24.23 | 370,624 | -0.01(-0.04%) |
May 04, 2021 | 23.76 | 24.27 | 23.68 | 24.24 | 486,753 | +0.35(+1.48%) |
May 03, 2021 | 23.33 | 24.09 | 23.33 | 23.88 | 484,834 | +0.70(+3.01%) |
Apr 30, 2021 | 23.70 | 23.85 | 23.07 | 23.18 | 584,094 | +0.11(+0.46%) |
Apr 29, 2021 | 22.69 | 23.43 | 22.49 | 23.08 | 466,901 | +0.37(+1.64%) |
Apr 28, 2021 | 22.77 | 22.87 | 22.46 | 22.71 | 533,402 | -0.07(-0.29%) |
Apr 27, 2021 | 22.74 | 22.99 | 22.66 | 22.77 | 487,069 | +0.07(+0.30%) |
Apr 26, 2021 | 23.33 | 23.35 | 22.59 | 22.71 | 529,174 | -0.59(-2.55%) |
Apr 23, 2021 | 23.36 | 23.59 | 23.18 | 23.30 | 345,398 | -0.01(-0.04%) |
Apr 22, 2021 | 23.20 | 23.52 | 23.20 | 23.31 | 476,612 | -0.06(-0.25%) |
Apr 21, 2021 | 24.22 | 24.22 | 23.36 | 23.37 | 508,399 | -0.70(-2.90%) |
Apr 20, 2021 | 24.37 | 24.50 | 23.93 | 24.07 | 304,115 | -0.16(-0.67%) |
Apr 19, 2021 | 24.40 | 24.46 | 23.97 | 24.23 | 340,876 | -0.23(-0.94%) |
Apr 16, 2021 | 24.68 | 24.76 | 24.18 | 24.46 | 563,088 | -0.10(-0.39%) |
Apr 15, 2021 | 24.23 | 24.59 | 24.20 | 24.55 | 590,335 | +0.39(+1.62%) |
Apr 14, 2021 | 24.50 | 24.56 | 24.08 | 24.16 | 499,760 | -0.32(-1.29%) |
Apr 13, 2021 | 24.66 | 24.66 | 24.22 | 24.48 | 279,449 | -0.11(-0.43%) |
Apr 12, 2021 | 24.34 | 24.66 | 24.27 | 24.58 | 459,823 | +0.28(+1.14%) |
Apr 09, 2021 | 24.09 | 24.39 | 24.05 | 24.30 | 331,708 | +0.10(+0.40%) |
Apr 08, 2021 | 24.28 | 24.37 | 23.96 | 24.21 | 460,319 | -0.15(-0.63%) |
Apr 07, 2021 | 24.34 | 24.43 | 24.08 | 24.36 | 654,400 | +0.20(+0.83%) |
Apr 06, 2021 | 24.17 | 24.41 | 24.06 | 24.16 | 559,927 | -0.23(-0.94%) |
Apr 05, 2021 | 24.29 | 24.67 | 24.08 | 24.39 | 522,133 | +0.33(+1.39%) |
Apr 01, 2021 | 23.84 | 24.16 | 23.67 | 24.06 | 632,377 | +0.16(+0.68%) |
Mar 31, 2021 | 24.10 | 24.26 | 23.58 | 23.89 | 677,843 | -0.34(-1.42%) |
Mar 30, 2021 | 23.96 | 24.46 | 23.93 | 24.24 | 566,556 | +0.22(+0.92%) |
Mar 29, 2021 | 24.10 | 24.53 | 23.98 | 24.02 | 458,201 | -0.19(-0.79%) |
Mar 26, 2021 | 23.82 | 24.32 | 23.52 | 24.21 | 390,859 | +0.85(+3.65%) |
Mar 25, 2021 | 23.24 | 23.48 | 22.85 | 23.36 | 320,128 | +0.11(+0.49%) |
Mar 24, 2021 | 23.24 | 23.60 | 23.18 | 23.24 | 485,351 | +0.15(+0.66%) |
Mar 23, 2021 | 23.38 | 23.67 | 22.97 | 23.09 | 551,301 | -0.50(-2.11%) |
Mar 22, 2021 | 24.08 | 24.17 | 23.44 | 23.59 | 591,199 | -0.51(-2.11%) |
Mar 19, 2021 | 24.21 | 24.41 | 23.92 | 24.09 | 686,198 | -0.19(-0.79%) |
Mar 18, 2021 | 23.98 | 24.62 | 23.98 | 24.29 | 612,996 | +0.28(+1.16%) |
Mar 17, 2021 | 24.05 | 24.06 | 23.60 | 24.01 | 446,300 | +0.10(+0.40%) |
Mar 16, 2021 | 24.08 | 24.08 | 23.58 | 23.91 | 384,370 | -0.19(-0.79%) |
Mar 15, 2021 | 24.14 | 24.18 | 23.72 | 24.10 | 339,512 | -0.09(-0.36%) |
Mar 12, 2021 | 23.89 | 24.26 | 23.73 | 24.19 | 513,656 | +0.42(+1.77%) |
Mar 11, 2021 | 22.96 | 23.81 | 22.88 | 23.77 | 792,979 | +0.26(+1.10%) |
Mar 10, 2021 | 24.11 | 24.17 | 23.17 | 23.51 | 864,532 | -0.94(-3.86%) |
Mar 09, 2021 | 24.87 | 24.99 | 24.44 | 24.45 | 820,247 | -0.16(-0.66%) |
Mar 08, 2021 | 23.96 | 24.92 | 23.96 | 24.62 | 1,448,257 | +0.76(+3.20%) |
Mar 05, 2021 | 23.47 | 23.89 | 23.09 | 23.85 | 446,996 | +0.53(+2.29%) |
Mar 04, 2021 | 23.89 | 24.04 | 23.13 | 23.32 | 489,736 | -0.07(-0.29%) |
Mar 03, 2021 | 22.84 | 23.60 | 22.78 | 23.39 | 421,763 | +0.56(+2.47%) |
Mar 02, 2021 | 22.62 | 23.07 | 22.47 | 22.82 | 394,707 | +0.18(+0.80%) |