Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.55 | 22.55 | 22.07 | 22.34 | 27,463 | -0.07(-0.31%) |
May 27, 2021 | 22.51 | 22.70 | 22.08 | 22.41 | 45,895 | +0.07(+0.31%) |
May 26, 2021 | 21.90 | 22.56 | 21.88 | 22.34 | 51,078 | +0.57(+2.60%) |
May 25, 2021 | 22.37 | 22.37 | 21.78 | 21.78 | 49,745 | -0.49(-2.19%) |
May 24, 2021 | 22.44 | 22.63 | 22.08 | 22.26 | 43,757 | -0.20(-0.89%) |
May 21, 2021 | 22.59 | 22.61 | 22.19 | 22.46 | 49,933 | +0.06(+0.27%) |
May 20, 2021 | 22.52 | 22.61 | 22.08 | 22.40 | 32,727 | -0.05(-0.23%) |
May 19, 2021 | 22.43 | 22.59 | 21.91 | 22.46 | 27,047 | -0.10(-0.46%) |
May 18, 2021 | 23.00 | 23.00 | 22.46 | 22.56 | 37,638 | -0.37(-1.60%) |
May 17, 2021 | 22.69 | 23.06 | 22.66 | 22.93 | 35,848 | +0.17(+0.73%) |
May 14, 2021 | 22.55 | 22.78 | 22.52 | 22.76 | 33,923 | +0.30(+1.32%) |
May 13, 2021 | 22.25 | 22.74 | 22.04 | 22.46 | 28,226 | +0.37(+1.70%) |
May 12, 2021 | 22.32 | 22.77 | 21.72 | 22.09 | 60,481 | -0.48(-2.12%) |
May 11, 2021 | 21.80 | 22.69 | 21.35 | 22.57 | 77,767 | +0.57(+2.61%) |
May 10, 2021 | 22.63 | 22.63 | 21.89 | 21.99 | 47,811 | -0.54(-2.40%) |
May 07, 2021 | 22.50 | 23.08 | 22.39 | 22.53 | 55,893 | -0.06(-0.27%) |
May 06, 2021 | 22.76 | 23.02 | 22.44 | 22.59 | 47,098 | -0.13(-0.58%) |
May 05, 2021 | 23.04 | 23.08 | 22.63 | 22.73 | 41,522 | -0.31(-1.36%) |
May 04, 2021 | 23.18 | 23.18 | 22.67 | 23.04 | 53,286 | -0.15(-0.64%) |
May 03, 2021 | 22.05 | 23.20 | 22.05 | 23.19 | 137,136 | +1.22(+5.55%) |
Apr 30, 2021 | 22.82 | 23.01 | 21.75 | 21.97 | 147,411 | -1.37(-5.86%) |
Apr 29, 2021 | 22.98 | 23.39 | 22.98 | 23.33 | 70,767 | +0.37(+1.59%) |
Apr 28, 2021 | 22.63 | 23.07 | 21.53 | 22.97 | 105,580 | +0.59(+2.65%) |
Apr 27, 2021 | 21.73 | 22.46 | 21.51 | 22.38 | 74,983 | +0.71(+3.30%) |
Apr 26, 2021 | 21.86 | 21.86 | 21.34 | 21.66 | 35,005 | +0.07(+0.32%) |
Apr 23, 2021 | 21.60 | 21.83 | 21.48 | 21.59 | 17,909 | +0.10(+0.49%) |
Apr 22, 2021 | 21.78 | 21.98 | 21.31 | 21.49 | 32,436 | -0.19(-0.88%) |
Apr 21, 2021 | 21.01 | 21.89 | 21.01 | 21.68 | 60,853 | +0.57(+2.72%) |
Apr 20, 2021 | 21.58 | 21.58 | 20.64 | 21.11 | 43,641 | -0.37(-1.74%) |
Apr 19, 2021 | 22.34 | 22.34 | 21.08 | 21.48 | 45,303 | -0.26(-1.20%) |
Apr 16, 2021 | 21.78 | 21.86 | 21.20 | 21.74 | 32,949 | +0.04(+0.20%) |
Apr 15, 2021 | 21.70 | 21.72 | 21.31 | 21.70 | 33,032 | +0.13(+0.61%) |
Apr 14, 2021 | 21.83 | 21.94 | 21.45 | 21.57 | 17,692 | -0.17(-0.76%) |
Apr 13, 2021 | 22.79 | 22.79 | 21.40 | 21.73 | 29,606 | -0.22(-0.99%) |
Apr 12, 2021 | 21.71 | 22.13 | 21.34 | 21.95 | 29,242 | +0.33(+1.53%) |
Apr 09, 2021 | 21.82 | 21.93 | 21.32 | 21.62 | 24,913 | -0.19(-0.88%) |
Apr 08, 2021 | 21.59 | 22.07 | 20.99 | 21.81 | 46,789 | +0.23(+1.05%) |
Apr 07, 2021 | 21.04 | 21.82 | 21.04 | 21.58 | 81,521 | +0.01(+0.04%) |
Apr 06, 2021 | 21.93 | 22.30 | 21.38 | 21.58 | 50,542 | -0.27(-1.24%) |
Apr 05, 2021 | 22.65 | 22.71 | 20.69 | 21.85 | 159,934 | -0.80(-3.54%) |
Apr 01, 2021 | 22.37 | 22.69 | 22.25 | 22.65 | 31,457 | +0.51(+2.28%) |
Mar 31, 2021 | 22.21 | 23.00 | 21.92 | 22.14 | 135,355 | +0.10(+0.43%) |
Mar 30, 2021 | 21.10 | 22.59 | 20.86 | 22.05 | 90,242 | +0.95(+4.50%) |
Mar 29, 2021 | 21.94 | 21.94 | 20.90 | 21.10 | 84,954 | -0.43(-1.98%) |
Mar 26, 2021 | 21.28 | 21.52 | 20.90 | 21.52 | 32,834 | +0.64(+3.04%) |
Mar 25, 2021 | 20.30 | 21.20 | 20.21 | 20.89 | 50,376 | +0.21(+1.01%) |
Mar 24, 2021 | 21.04 | 21.87 | 20.64 | 20.68 | 58,725 | -0.35(-1.66%) |
Mar 23, 2021 | 23.26 | 23.26 | 20.92 | 21.03 | 172,991 | -2.46(-10.49%) |
Mar 22, 2021 | 24.56 | 25.55 | 23.26 | 23.49 | 124,805 | -1.07(-4.36%) |
Mar 19, 2021 | 22.38 | 24.59 | 21.99 | 24.56 | 311,011 | +2.31(+10.37%) |
Mar 18, 2021 | 22.44 | 23.00 | 21.80 | 22.25 | 103,747 | -0.28(-1.24%) |
Mar 17, 2021 | 22.44 | 22.86 | 21.78 | 22.53 | 49,404 | +0.08(+0.35%) |
Mar 16, 2021 | 22.86 | 22.86 | 21.98 | 22.46 | 59,937 | -0.20(-0.88%) |
Mar 15, 2021 | 23.08 | 23.08 | 22.30 | 22.66 | 62,928 | -0.43(-1.85%) |
Mar 12, 2021 | 22.21 | 23.29 | 21.98 | 23.08 | 152,807 | +0.85(+3.84%) |
Mar 11, 2021 | 22.25 | 22.54 | 21.24 | 22.23 | 154,430 | +0.10(+0.47%) |
Mar 10, 2021 | 21.87 | 22.39 | 21.76 | 22.12 | 40,935 | +0.09(+0.40%) |
Mar 09, 2021 | 22.39 | 22.39 | 21.89 | 22.04 | 31,943 | -0.08(-0.35%) |
Mar 08, 2021 | 22.04 | 22.39 | 21.85 | 22.12 | 34,965 | +0.39(+1.80%) |
Mar 05, 2021 | 21.16 | 21.90 | 20.50 | 21.72 | 45,578 | +0.80(+3.83%) |
Mar 04, 2021 | 21.25 | 21.88 | 20.39 | 20.92 | 54,313 | -0.39(-1.84%) |
Mar 03, 2021 | 21.40 | 21.71 | 20.91 | 21.31 | 69,733 | -0.09(-0.41%) |
Mar 02, 2021 | 22.32 | 22.34 | 20.67 | 21.40 | 53,444 | -0.72(-3.27%) |