Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 24.04 | 24.04 | 23.93 | 23.93 | 851 | -0.11(-0.46%) |
May 28, 2021 | 24.18 | 24.18 | 23.93 | 24.04 | 4,500 | +0.12(+0.50%) |
May 27, 2021 | 23.95 | 23.95 | 23.85 | 23.92 | 4,935 | -0.07(-0.29%) |
May 26, 2021 | 24.00 | 24.00 | 23.92 | 23.99 | 2,601 | -0.03(-0.12%) |
May 25, 2021 | 23.98 | 24.04 | 23.97 | 24.02 | 2,007 | +0.03(+0.13%) |
May 21, 2021 | 23.99 | 23.99 | 23.99 | 0 | +0.06(+0.25%) | |
May 20, 2021 | 23.95 | 23.97 | 23.88 | 23.93 | 4,857 | -0.06(-0.25%) |
May 19, 2021 | 23.90 | 24.01 | 23.90 | 23.99 | 4,300 | +0.12(+0.50%) |
May 18, 2021 | 24.19 | 24.19 | 23.77 | 23.87 | 4,527 | +0.01(+0.04%) |
May 17, 2021 | 24.19 | 24.19 | 23.82 | 23.86 | 8,762 | -0.13(-0.54%) |
May 14, 2021 | 23.88 | 24.00 | 23.82 | 23.99 | 4,240 | +0.06(+0.25%) |
May 13, 2021 | 23.88 | 24.08 | 23.88 | 23.93 | 7,156 | +0.13(+0.55%) |
May 12, 2021 | 23.90 | 23.90 | 23.70 | 23.80 | 10,880 | -0.10(-0.42%) |
May 11, 2021 | 24.29 | 24.29 | 23.88 | 23.90 | 11,491 | -0.14(-0.58%) |
May 10, 2021 | 24.17 | 24.17 | 24.02 | 24.04 | 6,403 | -0.14(-0.58%) |
May 07, 2021 | 24.06 | 24.19 | 24.06 | 24.18 | 4,364 | -0.01(-0.04%) |
May 06, 2021 | 24.35 | 24.35 | 24.13 | 24.19 | 4,364 | -0.17(-0.70%) |
May 05, 2021 | 24.79 | 24.79 | 24.21 | 24.36 | 6,456 | -0.12(-0.49%) |
May 04, 2021 | 24.46 | 24.50 | 24.40 | 24.48 | 4,245 | +0.13(+0.53%) |
May 03, 2021 | 24.50 | 24.50 | 24.31 | 24.35 | 2,456 | -0.08(-0.33%) |
Apr 30, 2021 | 24.43 | 24.46 | 24.37 | 24.43 | 7,121 | +0.00(+0.00%) |
Apr 29, 2021 | 24.99 | 24.99 | 24.03 | 24.43 | 4,315 | -0.09(-0.37%) |
Apr 28, 2021 | 24.69 | 24.69 | 24.52 | 24.52 | 4,888 | -0.23(-0.93%) |
Apr 27, 2021 | 24.82 | 24.84 | 24.75 | 24.75 | 8,159 | -0.09(-0.36%) |
Apr 26, 2021 | 24.91 | 24.96 | 24.80 | 24.84 | 8,353 | -0.11(-0.44%) |
Apr 23, 2021 | 24.95 | 24.99 | 24.90 | 24.95 | 856 | +0.03(+0.12%) |
Apr 22, 2021 | 24.95 | 24.99 | 24.90 | 24.92 | 6,266 | +0.00(+0.00%) |
Apr 21, 2021 | 25.18 | 25.18 | 24.87 | 24.92 | 1,561 | -0.24(-0.95%) |
Apr 20, 2021 | 24.96 | 25.16 | 24.96 | 25.16 | 4,400 | +0.16(+0.64%) |
Apr 19, 2021 | 24.82 | 25.50 | 24.82 | 25.00 | 7,956 | +0.01(+0.04%) |
Apr 16, 2021 | 24.95 | 24.99 | 24.95 | 24.99 | 4,600 | -0.05(-0.20%) |
Apr 15, 2021 | 24.97 | 25.04 | 24.94 | 25.04 | 2,589 | +0.10(+0.40%) |
Apr 14, 2021 | 25.02 | 25.02 | 24.91 | 24.94 | 4,242 | -0.02(-0.08%) |
Apr 13, 2021 | 25.40 | 25.40 | 24.91 | 24.96 | 9,745 | -0.07(-0.28%) |
Apr 12, 2021 | 25.06 | 25.06 | 24.96 | 25.03 | 3,899 | +0.13(+0.52%) |
Apr 09, 2021 | 25.12 | 25.12 | 24.90 | 24.90 | 8,848 | -0.16(-0.64%) |
Apr 08, 2021 | 25.15 | 25.15 | 25.05 | 25.06 | 3,350 | -0.13(-0.52%) |
Apr 07, 2021 | 25.33 | 25.33 | 24.90 | 25.19 | 3,300 | +0.12(+0.48%) |
Apr 06, 2021 | 24.95 | 25.07 | 24.94 | 25.07 | 83,858 | +0.12(+0.48%) |
Apr 05, 2021 | 24.95 | 24.95 | 24.87 | 24.95 | 6,248 | +0.02(+0.08%) |
Apr 01, 2021 | 24.93 | 24.93 | 24.93 | 0 | +0.06(+0.24%) | |
Mar 31, 2021 | 24.95 | 24.95 | 24.82 | 24.87 | 4,141 | -0.08(-0.32%) |
Mar 30, 2021 | 24.82 | 24.95 | 24.82 | 24.95 | 4,456 | +0.11(+0.44%) |
Mar 29, 2021 | 25.24 | 25.24 | 24.81 | 24.84 | 5,681 | -0.11(-0.44%) |
Mar 26, 2021 | 25.08 | 25.08 | 24.60 | 24.95 | 5,452 | +0.05(+0.20%) |
Mar 25, 2021 | 24.92 | 24.95 | 24.90 | 24.90 | 1,562 | +0.03(+0.12%) |
Mar 24, 2021 | 24.87 | 24.88 | 24.79 | 24.87 | 1,361 | +0.07(+0.28%) |
Mar 23, 2021 | 24.69 | 24.80 | 24.69 | 24.80 | 2,363 | +0.13(+0.53%) |
Mar 22, 2021 | 24.60 | 24.75 | 24.60 | 24.67 | 2,256 | +0.13(+0.53%) |
Mar 19, 2021 | 24.99 | 24.99 | 24.25 | 24.54 | 4,588 | +0.04(+0.16%) |
Mar 18, 2021 | 24.60 | 24.60 | 24.37 | 24.50 | 11,361 | +0.00(+0.00%) |
Mar 17, 2021 | 24.60 | 24.68 | 24.50 | 24.50 | 2,380 | -0.08(-0.33%) |
Mar 16, 2021 | 24.59 | 24.62 | 24.57 | 24.58 | 2,580 | +0.00(+0.00%) |
Mar 15, 2021 | 24.51 | 24.58 | 24.51 | 24.58 | 1,005 | +0.14(+0.57%) |
Mar 12, 2021 | 24.62 | 24.62 | 24.37 | 24.44 | 5,928 | -0.17(-0.69%) |
Mar 11, 2021 | 24.69 | 24.69 | 24.60 | 24.61 | 5,362 | -0.13(-0.53%) |
Mar 10, 2021 | 24.69 | 24.76 | 24.65 | 24.74 | 3,132 | +0.04(+0.16%) |
Mar 09, 2021 | 24.68 | 24.72 | 24.65 | 24.70 | 1,104 | +0.07(+0.28%) |
Mar 08, 2021 | 24.61 | 24.68 | 24.55 | 24.63 | 15,332 | +0.02(+0.08%) |
Mar 05, 2021 | 24.59 | 24.64 | 24.52 | 24.61 | 1,763 | +0.05(+0.20%) |
Mar 04, 2021 | 24.46 | 24.57 | 24.40 | 24.56 | 2,134 | +0.10(+0.41%) |
Mar 03, 2021 | 24.34 | 24.46 | 24.34 | 24.46 | 3,474 | +0.06(+0.25%) |
Mar 02, 2021 | 24.39 | 24.48 | 24.33 | 24.40 | 5,015 | +0.00(+0.00%) |