Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.94 | 24.13 | 23.92 | 24.06 | 19,941 | +0.19(+0.79%) |
May 27, 2021 | 23.74 | 23.90 | 23.74 | 23.88 | 5,250 | +0.15(+0.63%) |
May 26, 2021 | 23.74 | 23.74 | 23.66 | 23.73 | 7,903 | -0.03(-0.11%) |
May 25, 2021 | 23.77 | 23.80 | 23.66 | 23.75 | 16,509 | -0.02(-0.07%) |
May 24, 2021 | 23.78 | 23.83 | 23.68 | 23.77 | 6,884 | +0.16(+0.69%) |
May 21, 2021 | 23.67 | 23.75 | 23.60 | 23.61 | 6,838 | -0.02(-0.10%) |
May 20, 2021 | 23.57 | 23.65 | 23.57 | 23.63 | 6,073 | +0.08(+0.34%) |
May 19, 2021 | 23.59 | 23.59 | 23.35 | 23.55 | 5,464 | -0.27(-1.13%) |
May 18, 2021 | 23.82 | 23.91 | 23.82 | 23.82 | 28,936 | +0.14(+0.59%) |
May 17, 2021 | 23.82 | 23.82 | 23.61 | 23.68 | 9,599 | -0.11(-0.44%) |
May 14, 2021 | 23.67 | 23.81 | 23.49 | 23.78 | 14,474 | +0.28(+1.18%) |
May 13, 2021 | 23.52 | 23.52 | 23.39 | 23.51 | 10,116 | +0.20(+0.84%) |
May 12, 2021 | 23.61 | 23.61 | 23.31 | 23.31 | 3,914 | -0.51(-2.14%) |
May 11, 2021 | 23.71 | 23.82 | 23.57 | 23.82 | 13,728 | -0.11(-0.44%) |
May 10, 2021 | 23.86 | 23.99 | 23.86 | 23.92 | 4,257 | +0.16(+0.67%) |
May 07, 2021 | 23.70 | 23.85 | 23.70 | 23.77 | 7,866 | +0.39(+1.67%) |
May 06, 2021 | 23.35 | 23.42 | 23.29 | 23.38 | 7,964 | +0.23(+0.97%) |
May 05, 2021 | 23.17 | 23.25 | 23.11 | 23.15 | 18,140 | +0.11(+0.50%) |
May 04, 2021 | 22.99 | 23.05 | 22.91 | 23.04 | 7,230 | -0.15(-0.65%) |
May 03, 2021 | 23.12 | 23.20 | 23.08 | 23.18 | 10,617 | +0.29(+1.26%) |
Apr 30, 2021 | 23.14 | 23.15 | 22.84 | 22.90 | 10,400 | -0.38(-1.65%) |
Apr 29, 2021 | 23.29 | 23.48 | 23.24 | 23.28 | 4,392 | +0.07(+0.29%) |
Apr 28, 2021 | 23.25 | 23.30 | 23.16 | 23.21 | 9,103 | +0.09(+0.41%) |
Apr 27, 2021 | 23.11 | 23.29 | 23.11 | 23.12 | 11,541 | -0.10(-0.43%) |
Apr 26, 2021 | 23.17 | 23.26 | 23.15 | 23.22 | 11,313 | +0.20(+0.88%) |
Apr 23, 2021 | 22.93 | 23.05 | 22.90 | 23.02 | 14,100 | +0.11(+0.50%) |
Apr 22, 2021 | 22.99 | 23.10 | 22.75 | 22.90 | 6,231 | -0.12(-0.51%) |
Apr 21, 2021 | 22.77 | 23.06 | 22.77 | 23.02 | 9,336 | +0.05(+0.21%) |
Apr 20, 2021 | 23.16 | 23.17 | 22.84 | 22.97 | 50,357 | -0.28(-1.20%) |
Apr 19, 2021 | 23.31 | 23.35 | 23.22 | 23.25 | 9,436 | +0.02(+0.06%) |
Apr 16, 2021 | 23.05 | 23.23 | 23.05 | 23.23 | 4,600 | +0.21(+0.93%) |
Apr 15, 2021 | 23.00 | 23.26 | 23.00 | 23.02 | 39,637 | +0.09(+0.38%) |
Apr 14, 2021 | 22.85 | 22.98 | 22.85 | 22.93 | 2,938 | +0.10(+0.45%) |
Apr 13, 2021 | 22.71 | 22.88 | 22.69 | 22.83 | 5,642 | +0.12(+0.53%) |
Apr 12, 2021 | 22.72 | 22.91 | 22.67 | 22.71 | 25,272 | +0.05(+0.22%) |
Apr 09, 2021 | 22.67 | 22.68 | 22.62 | 22.66 | 6,200 | +0.06(+0.24%) |
Apr 08, 2021 | 22.71 | 22.71 | 22.59 | 22.61 | 13,104 | -0.04(-0.20%) |
Apr 07, 2021 | 22.60 | 22.76 | 22.57 | 22.65 | 20,250 | +0.06(+0.27%) |
Apr 06, 2021 | 22.51 | 22.60 | 22.48 | 22.59 | 6,201 | +0.01(+0.04%) |
Apr 05, 2021 | 22.64 | 22.77 | 22.50 | 22.58 | 8,889 | +0.22(+0.98%) |
Apr 01, 2021 | 22.36 | 22.36 | 22.19 | 22.36 | 6,900 | +0.21(+0.95%) |
Mar 31, 2021 | 22.20 | 22.40 | 22.08 | 22.15 | 10,587 | +0.04(+0.19%) |
Mar 30, 2021 | 22.09 | 22.17 | 22.07 | 22.11 | 9,159 | +0.04(+0.17%) |
Mar 29, 2021 | 21.99 | 22.08 | 21.91 | 22.07 | 6,907 | +0.00(+0.00%) |
Mar 26, 2021 | 21.99 | 22.09 | 21.91 | 22.07 | 12,200 | +0.15(+0.68%) |
Mar 25, 2021 | 21.80 | 21.92 | 21.67 | 21.92 | 9,104 | +0.09(+0.39%) |
Mar 24, 2021 | 21.96 | 22.03 | 21.84 | 21.84 | 6,628 | -0.09(-0.39%) |
Mar 23, 2021 | 22.03 | 22.04 | 21.85 | 21.92 | 3,853 | -0.27(-1.22%) |
Mar 22, 2021 | 22.36 | 22.36 | 22.16 | 22.19 | 9,358 | -0.42(-1.88%) |
Mar 19, 2021 | 22.47 | 22.61 | 22.41 | 22.61 | 8,800 | +0.13(+0.60%) |
Mar 18, 2021 | 22.58 | 22.73 | 22.48 | 22.48 | 3,268 | -0.15(-0.66%) |
Mar 17, 2021 | 22.52 | 22.71 | 22.31 | 22.63 | 12,066 | -0.03(-0.15%) |
Mar 16, 2021 | 22.70 | 22.78 | 22.46 | 22.66 | 22,609 | -0.16(-0.68%) |
Mar 15, 2021 | 22.87 | 22.91 | 22.53 | 22.82 | 5,963 | -0.00(-0.02%) |
Mar 12, 2021 | 22.55 | 22.82 | 22.55 | 22.82 | 17,600 | +0.15(+0.68%) |
Mar 11, 2021 | 22.71 | 22.72 | 22.54 | 22.67 | 8,775 | +0.11(+0.49%) |
Mar 10, 2021 | 22.60 | 22.67 | 22.55 | 22.56 | 9,430 | +0.09(+0.40%) |
Mar 09, 2021 | 22.51 | 22.57 | 22.37 | 22.47 | 39,766 | +0.30(+1.37%) |
Mar 08, 2021 | 22.18 | 22.34 | 22.14 | 22.16 | 60,311 | -0.07(-0.34%) |
Mar 05, 2021 | 22.33 | 22.33 | 21.91 | 22.24 | 11,000 | +0.28(+1.25%) |
Mar 04, 2021 | 22.23 | 22.35 | 21.96 | 21.96 | 14,670 | -0.10(-0.43%) |
Mar 03, 2021 | 22.14 | 22.19 | 21.99 | 22.06 | 5,741 | -0.13(-0.59%) |
Mar 02, 2021 | 22.15 | 22.28 | 22.10 | 22.19 | 11,566 | +0.01(+0.05%) |