Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.47 | 23.47 | 23.31 | 23.36 | 32,152 | -0.04(-0.17%) |
May 27, 2021 | 23.32 | 23.46 | 23.20 | 23.40 | 17,833 | +0.21(+0.92%) |
May 26, 2021 | 23.02 | 23.22 | 22.70 | 23.19 | 31,651 | +0.35(+1.55%) |
May 25, 2021 | 22.49 | 22.84 | 22.45 | 22.83 | 10,609 | +0.24(+1.05%) |
May 24, 2021 | 22.55 | 22.82 | 22.45 | 22.60 | 14,164 | +0.25(+1.13%) |
May 21, 2021 | 22.29 | 22.81 | 22.20 | 22.34 | 17,264 | +0.13(+0.57%) |
May 20, 2021 | 22.40 | 22.56 | 22.03 | 22.22 | 26,008 | -0.08(-0.35%) |
May 19, 2021 | 22.67 | 22.83 | 22.26 | 22.30 | 28,223 | -0.38(-1.67%) |
May 18, 2021 | 22.98 | 22.98 | 21.93 | 22.68 | 55,360 | -0.13(-0.55%) |
May 17, 2021 | 22.72 | 22.84 | 22.49 | 22.80 | 13,440 | +0.09(+0.42%) |
May 14, 2021 | 23.14 | 23.14 | 22.38 | 22.71 | 28,433 | +0.02(+0.07%) |
May 13, 2021 | 22.55 | 23.33 | 22.53 | 22.69 | 17,773 | +0.37(+1.66%) |
May 12, 2021 | 23.51 | 23.76 | 22.32 | 22.32 | 69,368 | -1.18(-5.03%) |
May 11, 2021 | 23.60 | 23.81 | 23.27 | 23.50 | 26,540 | -0.24(-1.01%) |
May 10, 2021 | 23.83 | 24.07 | 23.60 | 23.74 | 16,318 | +0.01(+0.05%) |
May 07, 2021 | 23.94 | 23.94 | 23.42 | 23.73 | 13,514 | +0.12(+0.52%) |
May 06, 2021 | 23.85 | 23.97 | 23.54 | 23.61 | 14,708 | -0.34(-1.44%) |
May 05, 2021 | 24.06 | 24.08 | 23.89 | 23.95 | 18,633 | -0.03(-0.11%) |
May 04, 2021 | 23.92 | 24.06 | 23.55 | 23.98 | 21,215 | +0.14(+0.61%) |
May 03, 2021 | 23.65 | 24.06 | 23.65 | 23.84 | 16,994 | +0.19(+0.80%) |
Apr 30, 2021 | 23.76 | 24.08 | 23.62 | 23.65 | 43,265 | +0.03(+0.13%) |
Apr 29, 2021 | 23.62 | 23.84 | 23.60 | 23.62 | 25,392 | -0.10(-0.43%) |
Apr 28, 2021 | 23.81 | 23.85 | 23.61 | 23.72 | 33,735 | -0.01(-0.03%) |
Apr 27, 2021 | 23.73 | 23.76 | 23.54 | 23.73 | 30,028 | +0.02(+0.07%) |
Apr 26, 2021 | 23.23 | 24.29 | 23.04 | 23.71 | 38,095 | +0.38(+1.61%) |
Apr 23, 2021 | 23.11 | 23.33 | 23.11 | 23.33 | 27,439 | +0.39(+1.71%) |
Apr 22, 2021 | 22.92 | 23.17 | 22.70 | 22.94 | 12,543 | +0.09(+0.38%) |
Apr 21, 2021 | 22.75 | 22.86 | 22.53 | 22.86 | 31,679 | +0.22(+0.97%) |
Apr 20, 2021 | 22.86 | 22.87 | 22.47 | 22.64 | 26,811 | -0.25(-1.10%) |
Apr 19, 2021 | 22.72 | 22.99 | 22.34 | 22.89 | 32,293 | -0.05(-0.20%) |
Apr 16, 2021 | 23.07 | 23.07 | 22.51 | 22.93 | 28,716 | +0.05(+0.24%) |
Apr 15, 2021 | 22.54 | 22.88 | 22.35 | 22.88 | 13,620 | +0.34(+1.49%) |
Apr 14, 2021 | 22.46 | 22.70 | 22.26 | 22.54 | 30,275 | +0.20(+0.91%) |
Apr 13, 2021 | 22.71 | 22.88 | 22.34 | 22.34 | 38,007 | -0.36(-1.60%) |
Apr 12, 2021 | 22.56 | 22.72 | 22.41 | 22.70 | 22,995 | +0.19(+0.87%) |
Apr 09, 2021 | 22.26 | 22.54 | 22.12 | 22.51 | 17,451 | +0.25(+1.12%) |
Apr 08, 2021 | 22.26 | 22.26 | 22.03 | 22.26 | 7,107 | +0.08(+0.35%) |
Apr 07, 2021 | 22.18 | 22.20 | 21.91 | 22.18 | 23,845 | -0.01(-0.04%) |
Apr 06, 2021 | 22.10 | 22.19 | 21.72 | 22.19 | 22,492 | +0.23(+1.06%) |
Apr 05, 2021 | 21.99 | 22.01 | 21.73 | 21.95 | 37,317 | +0.26(+1.19%) |
Apr 01, 2021 | 21.59 | 21.82 | 21.40 | 21.70 | 23,225 | +0.11(+0.51%) |
Mar 31, 2021 | 21.73 | 21.82 | 21.43 | 21.59 | 41,241 | +0.00(+0.00%) |
Mar 30, 2021 | 21.58 | 21.59 | 21.26 | 21.59 | 30,683 | -0.02(-0.07%) |
Mar 29, 2021 | 21.42 | 21.63 | 21.42 | 21.60 | 17,909 | +0.19(+0.87%) |
Mar 26, 2021 | 21.23 | 21.64 | 21.23 | 21.42 | 16,681 | +0.14(+0.66%) |
Mar 25, 2021 | 21.31 | 21.33 | 21.21 | 21.28 | 11,215 | -0.03(-0.15%) |
Mar 24, 2021 | 21.29 | 21.36 | 21.26 | 21.31 | 18,065 | +0.03(+0.15%) |
Mar 23, 2021 | 21.18 | 21.56 | 21.10 | 21.28 | 8,769 | +0.08(+0.37%) |
Mar 22, 2021 | 21.29 | 21.42 | 21.12 | 21.20 | 22,700 | -0.04(-0.18%) |
Mar 19, 2021 | 21.31 | 21.54 | 21.14 | 21.24 | 23,995 | +0.00(+0.00%) |
Mar 18, 2021 | 21.58 | 21.72 | 20.93 | 21.24 | 38,499 | -0.35(-1.62%) |
Mar 17, 2021 | 21.72 | 21.73 | 21.40 | 21.59 | 40,510 | -0.03(-0.14%) |
Mar 16, 2021 | 21.52 | 21.72 | 21.51 | 21.62 | 22,439 | +0.15(+0.72%) |
Mar 15, 2021 | 21.26 | 21.48 | 21.18 | 21.46 | 22,817 | +0.22(+1.06%) |
Mar 12, 2021 | 21.08 | 21.24 | 20.99 | 21.24 | 19,486 | +0.09(+0.40%) |
Mar 11, 2021 | 20.95 | 21.25 | 20.95 | 21.15 | 26,670 | +0.20(+0.96%) |
Mar 10, 2021 | 20.97 | 21.05 | 20.85 | 20.95 | 24,011 | +0.17(+0.82%) |
Mar 09, 2021 | 21.03 | 21.25 | 20.76 | 20.78 | 65,078 | -0.02(-0.07%) |
Mar 08, 2021 | 20.82 | 20.92 | 20.63 | 20.80 | 26,990 | -0.08(-0.37%) |
Mar 05, 2021 | 21.05 | 21.11 | 20.81 | 20.88 | 19,615 | -0.01(-0.04%) |
Mar 04, 2021 | 21.19 | 21.51 | 20.59 | 20.88 | 43,288 | -0.18(-0.85%) |
Mar 03, 2021 | 21.23 | 21.31 | 20.93 | 21.06 | 31,621 | -0.08(-0.37%) |
Mar 02, 2021 | 21.31 | 21.31 | 21.08 | 21.14 | 27,855 | -0.17(-0.80%) |