Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.13 | 22.36 | 22.13 | 22.36 | 3,236 | +0.24(+1.08%) |
May 27, 2021 | 22.04 | 22.21 | 22.04 | 22.12 | 3,327 | +0.23(+1.05%) |
May 26, 2021 | 22.33 | 22.33 | 21.89 | 21.89 | 3,750 | -0.24(-1.07%) |
May 25, 2021 | 22.36 | 22.62 | 22.08 | 22.13 | 5,230 | -0.09(-0.41%) |
May 24, 2021 | 22.75 | 22.75 | 22.22 | 22.22 | 6,987 | -0.13(-0.59%) |
May 21, 2021 | 22.70 | 22.87 | 22.27 | 22.35 | 53,104 | -0.14(-0.62%) |
May 20, 2021 | 22.86 | 22.99 | 22.40 | 22.49 | 8,764 | -0.56(-2.42%) |
May 19, 2021 | 23.15 | 23.22 | 22.86 | 23.04 | 3,954 | -0.34(-1.44%) |
May 18, 2021 | 23.42 | 23.48 | 23.36 | 23.38 | 3,419 | +0.07(+0.32%) |
May 17, 2021 | 23.23 | 23.31 | 23.14 | 23.31 | 3,530 | -0.11(-0.45%) |
May 14, 2021 | 23.16 | 23.66 | 23.16 | 23.41 | 18,014 | +0.46(+2.00%) |
May 13, 2021 | 23.19 | 23.25 | 22.94 | 22.95 | 2,446 | -0.07(-0.28%) |
May 12, 2021 | 23.21 | 23.39 | 23.00 | 23.02 | 5,297 | -0.40(-1.72%) |
May 11, 2021 | 23.18 | 23.59 | 23.11 | 23.42 | 12,356 | -0.20(-0.87%) |
May 10, 2021 | 22.58 | 23.68 | 22.58 | 23.63 | 62,497 | +0.97(+4.27%) |
May 07, 2021 | 22.41 | 22.66 | 22.27 | 22.66 | 3,314 | +0.61(+2.79%) |
May 06, 2021 | 21.58 | 22.04 | 21.56 | 22.04 | 16,116 | +0.59(+2.75%) |
May 05, 2021 | 21.62 | 21.65 | 21.45 | 21.45 | 13,192 | +0.17(+0.81%) |
May 04, 2021 | 21.48 | 21.76 | 21.17 | 21.28 | 13,539 | -0.32(-1.48%) |
May 03, 2021 | 22.15 | 22.17 | 21.55 | 21.60 | 40,153 | -0.70(-3.13%) |
Apr 30, 2021 | 22.87 | 22.87 | 22.19 | 22.30 | 3,293 | -0.65(-2.83%) |
Apr 29, 2021 | 23.05 | 23.05 | 22.95 | 22.95 | 1,754 | -0.29(-1.23%) |
Apr 28, 2021 | 23.03 | 23.28 | 23.03 | 23.23 | 2,775 | +0.15(+0.66%) |
Apr 27, 2021 | 23.27 | 23.27 | 23.08 | 23.08 | 4,536 | -0.07(-0.32%) |
Apr 26, 2021 | 23.53 | 23.53 | 23.11 | 23.16 | 7,305 | -0.29(-1.24%) |
Apr 23, 2021 | 23.56 | 23.79 | 23.45 | 23.45 | 6,342 | -0.09(-0.40%) |
Apr 22, 2021 | 23.78 | 23.82 | 23.41 | 23.54 | 7,040 | -0.13(-0.53%) |
Apr 21, 2021 | 23.55 | 23.82 | 23.47 | 23.67 | 52,773 | -0.01(-0.05%) |
Apr 20, 2021 | 23.82 | 24.00 | 23.64 | 23.68 | 5,174 | -0.27(-1.11%) |
Apr 19, 2021 | 24.19 | 24.19 | 23.77 | 23.95 | 68,094 | -0.47(-1.91%) |
Apr 16, 2021 | 24.36 | 24.49 | 24.25 | 24.41 | 52,085 | +0.26(+1.09%) |
Apr 15, 2021 | 23.86 | 24.17 | 23.86 | 24.15 | 5,966 | +0.29(+1.20%) |
Apr 14, 2021 | 23.74 | 23.86 | 23.52 | 23.86 | 56,297 | +0.13(+0.55%) |
Apr 13, 2021 | 23.80 | 23.82 | 23.59 | 23.73 | 7,829 | -0.13(-0.55%) |
Apr 12, 2021 | 24.10 | 24.10 | 23.82 | 23.86 | 4,776 | -0.21(-0.89%) |
Apr 09, 2021 | 24.11 | 24.18 | 24.04 | 24.08 | 47,206 | -0.03(-0.12%) |
Apr 08, 2021 | 23.94 | 24.11 | 23.94 | 24.11 | 2,859 | +0.15(+0.63%) |
Apr 07, 2021 | 23.77 | 24.09 | 23.74 | 23.96 | 8,481 | +0.18(+0.76%) |
Apr 06, 2021 | 23.80 | 23.97 | 23.77 | 23.77 | 8,985 | -0.08(-0.34%) |
Apr 05, 2021 | 23.78 | 24.00 | 23.74 | 23.86 | 20,997 | +0.07(+0.31%) |
Apr 01, 2021 | 23.86 | 23.92 | 23.76 | 23.78 | 4,513 | +0.10(+0.42%) |
Mar 31, 2021 | 23.46 | 23.69 | 23.46 | 23.68 | 3,569 | +0.32(+1.38%) |
Mar 30, 2021 | 23.53 | 23.53 | 23.28 | 23.36 | 1,263 | -0.16(-0.69%) |
Mar 29, 2021 | 23.35 | 23.53 | 23.35 | 23.53 | 308 | +0.07(+0.31%) |
Mar 26, 2021 | 23.69 | 23.73 | 23.45 | 23.45 | 1,341 | +0.01(+0.06%) |
Mar 25, 2021 | 23.49 | 23.49 | 23.26 | 23.44 | 2,428 | -0.02(-0.09%) |
Mar 24, 2021 | 23.54 | 23.77 | 23.28 | 23.46 | 54,469 | -0.35(-1.45%) |
Mar 23, 2021 | 24.07 | 24.07 | 23.77 | 23.81 | 5,750 | -0.53(-2.16%) |
Mar 22, 2021 | 24.50 | 24.50 | 24.21 | 24.34 | 4,942 | -0.04(-0.15%) |
Mar 19, 2021 | 24.41 | 24.43 | 24.32 | 24.37 | 3,293 | -0.15(-0.63%) |
Mar 18, 2021 | 24.58 | 24.65 | 24.28 | 24.53 | 6,846 | -0.02(-0.09%) |
Mar 17, 2021 | 24.55 | 24.55 | 24.55 | 24.55 | 483 | -0.24(-0.99%) |
Mar 16, 2021 | 24.64 | 24.79 | 24.64 | 24.79 | 296 | +0.08(+0.34%) |
Mar 15, 2021 | 24.59 | 24.90 | 24.59 | 24.71 | 5,039 | +0.10(+0.40%) |
Mar 12, 2021 | 24.56 | 24.65 | 24.56 | 24.61 | 731 | -0.05(-0.19%) |
Mar 11, 2021 | 24.86 | 24.86 | 24.64 | 24.66 | 7,871 | +0.11(+0.43%) |
Mar 10, 2021 | 24.54 | 24.55 | 24.28 | 24.55 | 10,781 | +0.17(+0.71%) |
Mar 09, 2021 | 24.54 | 24.59 | 24.06 | 24.38 | 53,440 | +0.17(+0.70%) |
Mar 08, 2021 | 23.95 | 24.37 | 23.95 | 24.21 | 22,935 | +0.18(+0.77%) |
Mar 05, 2021 | 23.92 | 24.03 | 23.66 | 24.03 | 9,270 | +0.35(+1.49%) |
Mar 04, 2021 | 23.97 | 24.00 | 23.65 | 23.68 | 3,100 | -0.18(-0.74%) |
Mar 03, 2021 | 23.85 | 23.94 | 23.85 | 23.85 | 1,390 | -0.11(-0.44%) |
Mar 02, 2021 | 23.99 | 24.13 | 23.82 | 23.96 | 2,498 | -0.03(-0.12%) |