Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.35 | 25.35 | 24.68 | 24.94 | 624,121 | -0.25(-1.00%) |
May 27, 2021 | 24.98 | 25.45 | 24.85 | 25.19 | 954,794 | +0.24(+0.97%) |
May 26, 2021 | 24.97 | 25.26 | 24.89 | 24.95 | 644,179 | +0.22(+0.90%) |
May 25, 2021 | 25.02 | 25.18 | 24.64 | 24.73 | 535,568 | -0.12(-0.47%) |
May 24, 2021 | 24.68 | 24.93 | 24.53 | 24.84 | 373,260 | +0.33(+1.35%) |
May 21, 2021 | 24.90 | 25.14 | 24.48 | 24.51 | 631,254 | -0.43(-1.71%) |
May 20, 2021 | 23.98 | 25.00 | 23.98 | 24.94 | 561,439 | +1.04(+4.35%) |
May 19, 2021 | 24.13 | 24.14 | 23.56 | 23.90 | 761,889 | -0.28(-1.16%) |
May 18, 2021 | 24.39 | 24.54 | 24.18 | 24.18 | 451,586 | -0.19(-0.80%) |
May 17, 2021 | 24.37 | 24.67 | 24.12 | 24.38 | 401,663 | +0.18(+0.76%) |
May 14, 2021 | 23.73 | 24.23 | 23.72 | 24.19 | 359,764 | +0.55(+2.32%) |
May 13, 2021 | 23.58 | 24.15 | 23.40 | 23.65 | 396,937 | +0.12(+0.50%) |
May 12, 2021 | 24.68 | 24.71 | 23.48 | 23.53 | 616,232 | -1.36(-5.48%) |
May 11, 2021 | 24.38 | 24.94 | 24.00 | 24.89 | 616,357 | +0.37(+1.50%) |
May 10, 2021 | 24.60 | 25.04 | 24.18 | 24.52 | 378,778 | -0.11(-0.43%) |
May 07, 2021 | 23.88 | 24.82 | 23.88 | 24.63 | 645,140 | +1.39(+5.97%) |
May 06, 2021 | 23.44 | 23.46 | 22.94 | 23.24 | 356,269 | -0.12(-0.50%) |
May 05, 2021 | 23.14 | 23.55 | 22.77 | 23.36 | 532,318 | +0.48(+2.08%) |
May 04, 2021 | 23.43 | 23.51 | 22.64 | 22.88 | 379,015 | -0.78(-3.28%) |
May 03, 2021 | 23.71 | 23.84 | 23.51 | 23.66 | 416,558 | +0.06(+0.25%) |
Apr 30, 2021 | 23.68 | 23.82 | 23.37 | 23.60 | 620,587 | -0.15(-0.61%) |
Apr 29, 2021 | 23.78 | 23.86 | 23.49 | 23.75 | 833,049 | +0.15(+0.62%) |
Apr 28, 2021 | 23.86 | 23.91 | 23.41 | 23.60 | 428,331 | -0.28(-1.18%) |
Apr 27, 2021 | 24.04 | 24.18 | 23.81 | 23.88 | 325,948 | -0.21(-0.89%) |
Apr 26, 2021 | 24.33 | 24.33 | 24.06 | 24.10 | 314,259 | -0.07(-0.28%) |
Apr 23, 2021 | 24.42 | 24.48 | 24.16 | 24.16 | 269,350 | -0.19(-0.80%) |
Apr 22, 2021 | 24.66 | 24.82 | 24.26 | 24.36 | 576,525 | -0.31(-1.26%) |
Apr 21, 2021 | 23.96 | 24.69 | 23.78 | 24.67 | 691,318 | +0.68(+2.83%) |
Apr 20, 2021 | 24.10 | 24.44 | 23.66 | 23.99 | 312,989 | -0.17(-0.68%) |
Apr 19, 2021 | 24.06 | 24.20 | 23.82 | 24.15 | 458,274 | -0.01(-0.06%) |
Apr 16, 2021 | 24.27 | 24.37 | 24.01 | 24.17 | 730,799 | +0.09(+0.38%) |
Apr 15, 2021 | 24.15 | 24.23 | 23.79 | 24.08 | 429,825 | +0.21(+0.90%) |
Apr 14, 2021 | 23.48 | 23.95 | 23.42 | 23.86 | 791,472 | +0.31(+1.32%) |
Apr 13, 2021 | 24.06 | 24.06 | 23.47 | 23.55 | 524,180 | -0.50(-2.10%) |
Apr 12, 2021 | 23.88 | 24.19 | 23.75 | 24.06 | 553,736 | +0.15(+0.61%) |
Apr 09, 2021 | 23.96 | 24.04 | 23.64 | 23.91 | 304,370 | -0.07(-0.28%) |
Apr 08, 2021 | 23.69 | 24.03 | 23.40 | 23.98 | 848,742 | +0.33(+1.40%) |
Apr 07, 2021 | 23.63 | 24.00 | 23.56 | 23.65 | 381,581 | -0.17(-0.73%) |
Apr 06, 2021 | 23.82 | 24.21 | 23.69 | 23.82 | 642,968 | +0.02(+0.08%) |
Apr 05, 2021 | 23.37 | 23.96 | 23.20 | 23.81 | 612,693 | +0.50(+2.17%) |
Apr 01, 2021 | 22.90 | 23.31 | 22.50 | 23.30 | 1,116,541 | +0.52(+2.30%) |
Mar 31, 2021 | 23.20 | 23.36 | 22.75 | 22.78 | 1,451,165 | -0.36(-1.55%) |
Mar 30, 2021 | 22.69 | 23.32 | 22.69 | 23.14 | 1,032,777 | +0.43(+1.88%) |
Mar 29, 2021 | 23.32 | 23.32 | 22.54 | 22.71 | 457,928 | -0.60(-2.58%) |
Mar 26, 2021 | 23.74 | 23.86 | 22.99 | 23.31 | 991,600 | -0.40(-1.68%) |
Mar 25, 2021 | 22.83 | 23.78 | 22.62 | 23.71 | 444,800 | +0.71(+3.08%) |
Mar 24, 2021 | 23.55 | 23.74 | 22.92 | 23.00 | 602,709 | -0.47(-1.99%) |
Mar 23, 2021 | 23.70 | 23.95 | 23.37 | 23.47 | 757,487 | -0.54(-2.26%) |
Mar 22, 2021 | 24.47 | 24.50 | 23.67 | 24.01 | 620,193 | -0.39(-1.59%) |
Mar 19, 2021 | 24.40 | 24.70 | 24.03 | 24.40 | 1,911,716 | -0.07(-0.28%) |
Mar 18, 2021 | 24.13 | 24.89 | 24.07 | 24.47 | 1,765,629 | +0.27(+1.12%) |
Mar 17, 2021 | 24.34 | 24.34 | 23.57 | 24.19 | 1,026,992 | -0.29(-1.19%) |
Mar 16, 2021 | 24.09 | 24.69 | 24.09 | 24.48 | 528,395 | +0.58(+2.44%) |
Mar 15, 2021 | 24.11 | 24.11 | 23.57 | 23.90 | 548,692 | -0.20(-0.84%) |
Mar 12, 2021 | 23.71 | 24.20 | 23.71 | 24.11 | 352,456 | +0.41(+1.71%) |
Mar 11, 2021 | 23.53 | 23.82 | 23.34 | 23.70 | 471,336 | +0.14(+0.57%) |
Mar 10, 2021 | 22.97 | 23.95 | 22.91 | 23.56 | 824,521 | +0.55(+2.39%) |
Mar 09, 2021 | 23.21 | 23.65 | 22.62 | 23.01 | 654,240 | +0.55(+2.45%) |
Mar 08, 2021 | 22.72 | 22.97 | 22.22 | 22.46 | 782,115 | -0.26(-1.15%) |
Mar 05, 2021 | 22.18 | 22.77 | 21.77 | 22.72 | 533,338 | +0.71(+3.21%) |
Mar 04, 2021 | 22.26 | 22.56 | 21.65 | 22.02 | 357,737 | -0.27(-1.22%) |
Mar 03, 2021 | 22.38 | 22.80 | 22.27 | 22.29 | 567,496 | -0.05(-0.22%) |
Mar 02, 2021 | 22.94 | 22.99 | 22.33 | 22.34 | 347,040 | -0.61(-2.66%) |