Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.63 | 23.70 | 23.06 | 23.12 | 236,487 | -0.28(-1.20%) |
May 27, 2021 | 23.76 | 24.13 | 23.39 | 23.40 | 282,818 | -0.30(-1.27%) |
May 26, 2021 | 23.83 | 23.91 | 23.15 | 23.70 | 231,413 | -0.15(-0.63%) |
May 25, 2021 | 24.01 | 24.27 | 23.71 | 23.85 | 184,735 | -0.12(-0.50%) |
May 24, 2021 | 23.87 | 24.40 | 23.75 | 23.97 | 131,327 | +0.29(+1.22%) |
May 21, 2021 | 23.45 | 23.92 | 23.08 | 23.68 | 121,910 | +0.50(+2.16%) |
May 20, 2021 | 22.92 | 23.85 | 22.61 | 23.18 | 114,870 | +0.26(+1.13%) |
May 19, 2021 | 22.48 | 22.93 | 22.48 | 22.92 | 172,708 | -0.35(-1.50%) |
May 18, 2021 | 23.16 | 23.79 | 22.95 | 23.27 | 103,827 | +0.13(+0.56%) |
May 17, 2021 | 22.76 | 23.24 | 22.76 | 23.14 | 99,687 | +0.19(+0.83%) |
May 14, 2021 | 22.81 | 23.16 | 22.76 | 22.95 | 103,805 | +0.16(+0.70%) |
May 13, 2021 | 22.53 | 23.36 | 22.50 | 22.79 | 144,787 | +0.40(+1.79%) |
May 12, 2021 | 23.01 | 23.68 | 22.16 | 22.39 | 137,442 | -0.75(-3.24%) |
May 11, 2021 | 22.75 | 23.45 | 22.55 | 23.14 | 160,580 | +0.01(+0.04%) |
May 10, 2021 | 24.17 | 24.17 | 23.12 | 23.13 | 245,746 | -0.98(-4.06%) |
May 07, 2021 | 24.09 | 24.48 | 23.94 | 24.11 | 118,165 | +0.15(+0.63%) |
May 06, 2021 | 24.03 | 24.40 | 23.54 | 23.96 | 149,976 | -0.18(-0.75%) |
May 05, 2021 | 23.90 | 24.34 | 23.61 | 24.14 | 151,304 | +0.34(+1.43%) |
May 04, 2021 | 24.54 | 24.54 | 23.53 | 23.80 | 158,410 | -0.83(-3.37%) |
May 03, 2021 | 24.36 | 24.86 | 24.09 | 24.63 | 321,525 | +0.33(+1.36%) |
Apr 30, 2021 | 23.97 | 24.43 | 23.97 | 24.30 | 201,400 | +0.08(+0.33%) |
Apr 29, 2021 | 24.46 | 24.79 | 24.09 | 24.22 | 159,906 | -0.19(-0.78%) |
Apr 28, 2021 | 24.98 | 24.98 | 24.29 | 24.41 | 154,236 | -0.41(-1.65%) |
Apr 27, 2021 | 25.11 | 25.20 | 24.78 | 24.82 | 163,119 | -0.30(-1.19%) |
Apr 26, 2021 | 25.07 | 25.25 | 24.84 | 25.12 | 236,272 | +0.05(+0.20%) |
Apr 23, 2021 | 24.32 | 25.25 | 23.70 | 25.07 | 327,800 | +0.91(+3.77%) |
Apr 22, 2021 | 24.14 | 24.47 | 23.66 | 24.16 | 328,250 | +0.16(+0.67%) |
Apr 21, 2021 | 23.49 | 24.05 | 23.19 | 24.00 | 191,101 | +0.46(+1.95%) |
Apr 20, 2021 | 23.77 | 24.00 | 23.19 | 23.54 | 297,723 | -0.39(-1.63%) |
Apr 19, 2021 | 24.02 | 24.28 | 23.70 | 23.93 | 138,693 | -0.30(-1.24%) |
Apr 16, 2021 | 24.19 | 24.50 | 23.80 | 24.23 | 164,300 | +0.02(+0.08%) |
Apr 15, 2021 | 24.01 | 24.36 | 23.59 | 24.21 | 141,427 | +0.34(+1.42%) |
Apr 14, 2021 | 23.82 | 24.43 | 23.42 | 23.87 | 180,567 | -0.16(-0.67%) |
Apr 13, 2021 | 23.25 | 24.19 | 23.14 | 24.03 | 176,801 | +0.69(+2.96%) |
Apr 12, 2021 | 23.64 | 23.80 | 22.99 | 23.34 | 227,670 | -0.43(-1.81%) |
Apr 09, 2021 | 24.14 | 24.47 | 23.72 | 23.77 | 250,900 | -0.40(-1.65%) |
Apr 08, 2021 | 23.86 | 24.27 | 23.36 | 24.17 | 385,718 | +0.57(+2.42%) |
Apr 07, 2021 | 23.93 | 24.04 | 23.40 | 23.60 | 291,630 | -0.46(-1.91%) |
Apr 06, 2021 | 23.69 | 24.50 | 23.07 | 24.06 | 603,062 | +0.49(+2.08%) |
Apr 05, 2021 | 23.25 | 23.64 | 22.84 | 23.57 | 202,036 | +0.42(+1.81%) |
Apr 01, 2021 | 23.74 | 23.74 | 22.85 | 23.15 | 263,700 | -0.25(-1.07%) |
Mar 31, 2021 | 22.79 | 23.75 | 22.79 | 23.40 | 697,598 | +0.93(+4.14%) |
Mar 30, 2021 | 20.14 | 23.16 | 20.14 | 22.47 | 918,557 | +1.64(+7.87%) |
Mar 29, 2021 | 21.12 | 21.48 | 20.56 | 20.83 | 344,996 | -0.29(-1.37%) |
Mar 26, 2021 | 21.32 | 21.32 | 20.56 | 21.12 | 176,900 | +0.00(+0.00%) |
Mar 25, 2021 | 20.32 | 21.36 | 19.83 | 21.12 | 388,501 | +0.51(+2.47%) |
Mar 24, 2021 | 21.53 | 21.82 | 20.58 | 20.61 | 515,288 | -0.43(-2.04%) |
Mar 23, 2021 | 21.40 | 21.93 | 20.82 | 21.04 | 399,330 | -0.43(-2.00%) |
Mar 22, 2021 | 21.09 | 22.10 | 21.09 | 21.47 | 302,710 | +0.15(+0.70%) |
Mar 19, 2021 | 21.78 | 21.78 | 21.08 | 21.32 | 640,600 | -0.54(-2.47%) |
Mar 18, 2021 | 23.15 | 23.40 | 21.73 | 21.86 | 270,520 | -1.39(-5.98%) |
Mar 17, 2021 | 22.80 | 23.39 | 22.65 | 23.25 | 332,477 | +0.36(+1.57%) |
Mar 16, 2021 | 22.71 | 22.93 | 22.13 | 22.89 | 206,173 | +0.19(+0.84%) |
Mar 15, 2021 | 22.96 | 23.01 | 22.31 | 22.70 | 178,752 | -0.23(-1.00%) |
Mar 12, 2021 | 21.74 | 23.00 | 21.74 | 22.93 | 248,900 | +0.20(+0.88%) |
Mar 11, 2021 | 22.36 | 22.74 | 22.07 | 22.73 | 217,986 | +0.47(+2.11%) |
Mar 10, 2021 | 21.84 | 22.56 | 21.49 | 22.26 | 289,386 | +0.49(+2.25%) |
Mar 09, 2021 | 21.58 | 22.71 | 21.42 | 21.77 | 260,280 | +0.48(+2.25%) |
Mar 08, 2021 | 21.04 | 21.47 | 20.80 | 21.29 | 176,613 | +0.23(+1.09%) |
Mar 05, 2021 | 20.98 | 21.24 | 20.26 | 21.06 | 352,700 | +0.42(+2.03%) |
Mar 04, 2021 | 21.53 | 21.84 | 20.40 | 20.64 | 306,420 | -0.91(-4.22%) |
Mar 03, 2021 | 21.20 | 21.85 | 20.67 | 21.55 | 213,226 | +0.47(+2.23%) |
Mar 02, 2021 | 21.41 | 21.61 | 21.06 | 21.08 | 235,692 | -0.18(-0.85%) |