Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.65 | 23.73 | 23.32 | 23.53 | 196,285 | -0.07(-0.28%) |
May 27, 2021 | 23.61 | 23.77 | 23.49 | 23.60 | 448,788 | +0.10(+0.41%) |
May 26, 2021 | 23.40 | 23.57 | 23.24 | 23.50 | 250,446 | +0.18(+0.78%) |
May 25, 2021 | 23.88 | 24.02 | 23.31 | 23.32 | 319,661 | -0.57(-2.37%) |
May 24, 2021 | 24.08 | 24.09 | 23.83 | 23.89 | 301,640 | -0.12(-0.52%) |
May 21, 2021 | 23.94 | 24.18 | 23.73 | 24.01 | 210,229 | +0.09(+0.36%) |
May 20, 2021 | 24.25 | 24.25 | 23.91 | 23.92 | 249,103 | -0.29(-1.19%) |
May 19, 2021 | 24.21 | 24.32 | 23.75 | 24.21 | 367,876 | -0.21(-0.87%) |
May 18, 2021 | 24.64 | 24.76 | 24.40 | 24.42 | 221,231 | -0.20(-0.82%) |
May 17, 2021 | 24.54 | 24.75 | 24.41 | 24.63 | 226,740 | -0.10(-0.39%) |
May 14, 2021 | 24.74 | 24.90 | 24.58 | 24.72 | 230,102 | +0.17(+0.70%) |
May 13, 2021 | 24.18 | 24.67 | 24.18 | 24.55 | 437,425 | +0.34(+1.39%) |
May 12, 2021 | 24.66 | 24.70 | 24.18 | 24.21 | 376,669 | -0.43(-1.75%) |
May 11, 2021 | 25.32 | 25.32 | 24.47 | 24.64 | 404,548 | -0.75(-2.95%) |
May 10, 2021 | 25.41 | 26.09 | 25.38 | 25.39 | 429,599 | +0.13(+0.53%) |
May 07, 2021 | 24.97 | 25.35 | 24.78 | 25.26 | 473,679 | +0.35(+1.39%) |
May 06, 2021 | 24.41 | 24.97 | 24.23 | 24.91 | 575,396 | +0.59(+2.41%) |
May 05, 2021 | 24.46 | 24.48 | 24.14 | 24.33 | 369,099 | -0.01(-0.04%) |
May 04, 2021 | 23.86 | 24.37 | 23.78 | 24.34 | 484,750 | +0.36(+1.48%) |
May 03, 2021 | 23.42 | 24.19 | 23.42 | 23.98 | 482,839 | +0.70(+3.01%) |
Apr 30, 2021 | 23.80 | 23.95 | 23.17 | 23.28 | 581,691 | +0.11(+0.46%) |
Apr 29, 2021 | 22.78 | 23.53 | 22.58 | 23.18 | 464,980 | +0.37(+1.64%) |
Apr 28, 2021 | 22.87 | 22.96 | 22.55 | 22.80 | 531,207 | -0.07(-0.29%) |
Apr 27, 2021 | 22.83 | 23.09 | 22.75 | 22.87 | 485,065 | +0.07(+0.30%) |
Apr 26, 2021 | 23.42 | 23.44 | 22.68 | 22.80 | 526,997 | -0.60(-2.55%) |
Apr 23, 2021 | 23.45 | 23.68 | 23.28 | 23.40 | 343,977 | -0.01(-0.04%) |
Apr 22, 2021 | 23.30 | 23.62 | 23.30 | 23.41 | 474,651 | -0.06(-0.25%) |
Apr 21, 2021 | 24.32 | 24.32 | 23.45 | 23.46 | 506,307 | -0.70(-2.90%) |
Apr 20, 2021 | 24.47 | 24.60 | 24.03 | 24.16 | 302,864 | -0.16(-0.67%) |
Apr 19, 2021 | 24.50 | 24.56 | 24.07 | 24.33 | 339,473 | -0.23(-0.94%) |
Apr 16, 2021 | 24.78 | 24.87 | 24.28 | 24.56 | 560,771 | -0.10(-0.39%) |
Apr 15, 2021 | 24.33 | 24.69 | 24.30 | 24.65 | 587,906 | +0.39(+1.62%) |
Apr 14, 2021 | 24.60 | 24.66 | 24.18 | 24.26 | 497,704 | -0.32(-1.29%) |
Apr 13, 2021 | 24.76 | 24.76 | 24.32 | 24.58 | 278,300 | -0.11(-0.43%) |
Apr 12, 2021 | 24.44 | 24.76 | 24.37 | 24.68 | 457,931 | +0.28(+1.14%) |
Apr 09, 2021 | 24.19 | 24.49 | 24.15 | 24.40 | 330,343 | +0.10(+0.40%) |
Apr 08, 2021 | 24.38 | 24.47 | 24.06 | 24.31 | 458,425 | -0.15(-0.63%) |
Apr 07, 2021 | 24.44 | 24.53 | 24.18 | 24.46 | 651,707 | +0.20(+0.83%) |
Apr 06, 2021 | 24.27 | 24.51 | 24.16 | 24.26 | 557,623 | -0.23(-0.94%) |
Apr 05, 2021 | 24.39 | 24.77 | 24.18 | 24.49 | 519,985 | +0.34(+1.39%) |
Apr 01, 2021 | 23.93 | 24.26 | 23.77 | 24.16 | 629,775 | +0.16(+0.68%) |
Mar 31, 2021 | 24.20 | 24.36 | 23.67 | 23.99 | 675,054 | -0.35(-1.42%) |
Mar 30, 2021 | 24.06 | 24.56 | 24.03 | 24.34 | 564,224 | +0.22(+0.92%) |
Mar 29, 2021 | 24.20 | 24.64 | 24.08 | 24.12 | 456,315 | -0.19(-0.79%) |
Mar 26, 2021 | 23.91 | 24.42 | 23.62 | 24.31 | 389,251 | +0.86(+3.65%) |
Mar 25, 2021 | 23.34 | 23.58 | 22.94 | 23.45 | 318,811 | +0.12(+0.49%) |
Mar 24, 2021 | 23.34 | 23.69 | 23.28 | 23.34 | 483,354 | +0.15(+0.66%) |
Mar 23, 2021 | 23.47 | 23.77 | 23.07 | 23.18 | 549,032 | -0.50(-2.11%) |
Mar 22, 2021 | 24.18 | 24.27 | 23.54 | 23.68 | 588,766 | -0.51(-2.10%) |
Mar 19, 2021 | 24.31 | 24.51 | 24.02 | 24.19 | 683,375 | -0.19(-0.79%) |
Mar 18, 2021 | 24.08 | 24.72 | 24.08 | 24.39 | 610,473 | +0.28(+1.16%) |
Mar 17, 2021 | 24.15 | 24.16 | 23.69 | 24.11 | 444,464 | +0.10(+0.40%) |
Mar 16, 2021 | 24.18 | 24.18 | 23.67 | 24.01 | 382,788 | -0.19(-0.79%) |
Mar 15, 2021 | 24.24 | 24.28 | 23.82 | 24.20 | 338,115 | -0.09(-0.36%) |
Mar 12, 2021 | 23.99 | 24.36 | 23.83 | 24.29 | 511,542 | +0.42(+1.77%) |
Mar 11, 2021 | 23.06 | 23.91 | 22.97 | 23.87 | 789,716 | +0.26(+1.10%) |
Mar 10, 2021 | 24.21 | 24.27 | 23.26 | 23.61 | 860,974 | -0.95(-3.86%) |
Mar 09, 2021 | 24.98 | 25.09 | 24.54 | 24.56 | 816,872 | -0.16(-0.66%) |
Mar 08, 2021 | 24.06 | 25.03 | 24.06 | 24.72 | 1,442,298 | +0.77(+3.20%) |
Mar 05, 2021 | 23.57 | 23.99 | 23.19 | 23.95 | 445,156 | +0.54(+2.29%) |
Mar 04, 2021 | 23.99 | 24.13 | 23.22 | 23.42 | 487,721 | -0.07(-0.29%) |
Mar 03, 2021 | 22.94 | 23.69 | 22.87 | 23.48 | 420,027 | +0.57(+2.47%) |
Mar 02, 2021 | 22.72 | 23.17 | 22.56 | 22.92 | 393,083 | +0.18(+0.80%) |