Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.90 | 22.90 | 22.41 | 22.69 | 27,046 | -0.07(-0.31%) |
May 27, 2021 | 22.86 | 23.05 | 22.42 | 22.76 | 45,198 | +0.07(+0.31%) |
May 26, 2021 | 22.24 | 22.91 | 22.22 | 22.69 | 50,303 | +0.57(+2.60%) |
May 25, 2021 | 22.71 | 22.71 | 22.11 | 22.11 | 48,990 | -0.50(-2.19%) |
May 24, 2021 | 22.78 | 22.98 | 22.42 | 22.61 | 43,093 | -0.20(-0.89%) |
May 21, 2021 | 22.94 | 22.96 | 22.53 | 22.81 | 49,176 | +0.06(+0.27%) |
May 20, 2021 | 22.87 | 22.96 | 22.42 | 22.75 | 32,231 | -0.05(-0.23%) |
May 19, 2021 | 22.77 | 22.93 | 22.24 | 22.80 | 26,636 | -0.11(-0.46%) |
May 18, 2021 | 23.36 | 23.36 | 22.81 | 22.91 | 37,067 | -0.37(-1.60%) |
May 17, 2021 | 23.04 | 23.41 | 23.01 | 23.28 | 35,304 | +0.17(+0.73%) |
May 14, 2021 | 22.90 | 23.13 | 22.87 | 23.11 | 33,408 | +0.30(+1.32%) |
May 13, 2021 | 22.60 | 23.09 | 22.38 | 22.81 | 27,798 | +0.38(+1.70%) |
May 12, 2021 | 22.67 | 23.12 | 22.06 | 22.43 | 59,563 | -0.49(-2.12%) |
May 11, 2021 | 22.14 | 23.04 | 21.68 | 22.92 | 76,587 | +0.58(+2.61%) |
May 10, 2021 | 22.98 | 22.98 | 22.23 | 22.33 | 47,085 | -0.55(-2.40%) |
May 07, 2021 | 22.85 | 23.44 | 22.74 | 22.88 | 55,045 | -0.06(-0.27%) |
May 06, 2021 | 23.11 | 23.38 | 22.78 | 22.94 | 46,383 | -0.13(-0.57%) |
May 05, 2021 | 23.39 | 23.44 | 22.98 | 23.08 | 40,892 | -0.32(-1.36%) |
May 04, 2021 | 23.54 | 23.54 | 23.02 | 23.39 | 52,477 | -0.15(-0.64%) |
May 03, 2021 | 22.39 | 23.55 | 22.39 | 23.54 | 135,055 | +1.24(+5.55%) |
Apr 30, 2021 | 23.17 | 23.37 | 22.08 | 22.31 | 145,174 | -1.39(-5.86%) |
Apr 29, 2021 | 23.33 | 23.75 | 23.33 | 23.69 | 69,694 | +0.37(+1.59%) |
Apr 28, 2021 | 22.98 | 23.43 | 21.86 | 23.32 | 103,978 | +0.60(+2.65%) |
Apr 27, 2021 | 22.07 | 22.81 | 21.85 | 22.72 | 73,845 | +0.73(+3.30%) |
Apr 26, 2021 | 22.20 | 22.20 | 21.67 | 22.00 | 34,474 | +0.07(+0.32%) |
Apr 23, 2021 | 21.93 | 22.17 | 21.81 | 21.93 | 17,638 | +0.11(+0.49%) |
Apr 22, 2021 | 22.11 | 22.31 | 21.63 | 21.82 | 31,944 | -0.19(-0.88%) |
Apr 21, 2021 | 21.33 | 22.23 | 21.33 | 22.01 | 59,929 | +0.58(+2.72%) |
Apr 20, 2021 | 21.92 | 21.92 | 20.96 | 21.43 | 42,979 | -0.38(-1.74%) |
Apr 19, 2021 | 22.69 | 22.69 | 21.40 | 21.81 | 44,616 | -0.27(-1.20%) |
Apr 16, 2021 | 22.11 | 22.20 | 21.53 | 22.08 | 32,449 | +0.04(+0.20%) |
Apr 15, 2021 | 22.03 | 22.06 | 21.64 | 22.03 | 32,530 | +0.13(+0.61%) |
Apr 14, 2021 | 22.16 | 22.28 | 21.78 | 21.90 | 17,424 | -0.17(-0.76%) |
Apr 13, 2021 | 23.14 | 23.14 | 21.73 | 22.07 | 29,157 | -0.22(-0.99%) |
Apr 12, 2021 | 22.04 | 22.47 | 21.67 | 22.29 | 28,798 | +0.34(+1.53%) |
Apr 09, 2021 | 22.16 | 22.27 | 21.65 | 21.95 | 24,534 | -0.19(-0.88%) |
Apr 08, 2021 | 21.93 | 22.41 | 21.32 | 22.15 | 46,079 | +0.23(+1.05%) |
Apr 07, 2021 | 21.36 | 22.16 | 21.36 | 21.92 | 80,284 | +0.01(+0.04%) |
Apr 06, 2021 | 22.27 | 22.64 | 21.71 | 21.91 | 49,775 | -0.27(-1.24%) |
Apr 05, 2021 | 23.00 | 23.06 | 21.01 | 22.18 | 157,507 | -0.81(-3.54%) |
Apr 01, 2021 | 22.71 | 23.04 | 22.59 | 23.00 | 30,979 | +0.51(+2.28%) |
Mar 31, 2021 | 22.55 | 23.35 | 22.25 | 22.48 | 133,301 | +0.10(+0.43%) |
Mar 30, 2021 | 21.42 | 22.94 | 21.18 | 22.39 | 88,873 | +0.96(+4.50%) |
Mar 29, 2021 | 22.28 | 22.28 | 21.23 | 21.42 | 83,665 | -0.43(-1.98%) |
Mar 26, 2021 | 21.61 | 21.85 | 21.23 | 21.85 | 32,336 | +0.65(+3.04%) |
Mar 25, 2021 | 20.62 | 21.52 | 20.52 | 21.21 | 49,611 | +0.21(+1.01%) |
Mar 24, 2021 | 21.37 | 22.21 | 20.96 | 21.00 | 57,834 | -0.35(-1.66%) |
Mar 23, 2021 | 23.61 | 23.61 | 21.24 | 21.35 | 170,366 | -2.50(-10.49%) |
Mar 22, 2021 | 24.94 | 25.94 | 23.61 | 23.85 | 122,911 | -1.09(-4.36%) |
Mar 19, 2021 | 22.72 | 24.97 | 22.33 | 24.94 | 306,291 | +2.34(+10.37%) |
Mar 18, 2021 | 22.78 | 23.36 | 22.14 | 22.60 | 102,172 | -0.28(-1.24%) |
Mar 17, 2021 | 22.78 | 23.21 | 22.11 | 22.88 | 48,655 | +0.08(+0.35%) |
Mar 16, 2021 | 23.22 | 23.22 | 22.32 | 22.80 | 59,027 | -0.20(-0.88%) |
Mar 15, 2021 | 23.44 | 23.44 | 22.64 | 23.00 | 61,974 | -0.43(-1.85%) |
Mar 12, 2021 | 22.55 | 23.65 | 22.31 | 23.44 | 150,488 | +0.87(+3.84%) |
Mar 11, 2021 | 22.59 | 22.89 | 21.57 | 22.57 | 152,087 | +0.11(+0.47%) |
Mar 10, 2021 | 22.21 | 22.73 | 22.09 | 22.47 | 40,314 | +0.09(+0.40%) |
Mar 09, 2021 | 22.73 | 22.73 | 22.23 | 22.38 | 31,459 | -0.08(-0.35%) |
Mar 08, 2021 | 22.38 | 22.73 | 22.18 | 22.46 | 34,434 | +0.40(+1.80%) |
Mar 05, 2021 | 21.48 | 22.24 | 20.82 | 22.06 | 44,886 | +0.81(+3.83%) |
Mar 04, 2021 | 21.58 | 22.22 | 20.70 | 21.24 | 53,489 | -0.40(-1.84%) |
Mar 03, 2021 | 21.73 | 22.04 | 21.24 | 21.64 | 68,675 | -0.09(-0.41%) |
Mar 02, 2021 | 22.66 | 22.69 | 20.99 | 21.73 | 52,633 | -0.73(-3.27%) |