Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.72 | 24.87 | 24.70 | 24.86 | 3,597 | +0.18(+0.72%) |
May 27, 2021 | 24.81 | 24.81 | 24.62 | 24.69 | 13,163 | -0.06(-0.23%) |
May 26, 2021 | 24.69 | 24.74 | 24.57 | 24.74 | 6,842 | +0.14(+0.58%) |
May 25, 2021 | 24.47 | 24.60 | 24.46 | 24.60 | 1,390 | -0.05(-0.19%) |
May 24, 2021 | 24.35 | 24.65 | 24.35 | 24.65 | 4,688 | +0.31(+1.28%) |
May 21, 2021 | 24.42 | 24.42 | 24.33 | 24.33 | 3,773 | -0.05(-0.20%) |
May 20, 2021 | 24.39 | 24.39 | 24.19 | 24.38 | 4,688 | +0.04(+0.16%) |
May 19, 2021 | 24.54 | 24.54 | 24.29 | 24.34 | 2,586 | -0.32(-1.30%) |
May 18, 2021 | 24.56 | 24.66 | 24.49 | 24.66 | 3,024 | +0.16(+0.65%) |
May 17, 2021 | 24.48 | 24.51 | 24.45 | 24.50 | 6,339 | +0.13(+0.52%) |
May 14, 2021 | 24.22 | 24.37 | 24.22 | 24.37 | 4,099 | +0.07(+0.30%) |
May 13, 2021 | 24.29 | 24.30 | 24.17 | 24.30 | 5,857 | +0.16(+0.66%) |
May 12, 2021 | 24.35 | 24.38 | 24.13 | 24.14 | 13,946 | -0.15(-0.63%) |
May 11, 2021 | 24.14 | 24.29 | 24.14 | 24.29 | 1,478 | -0.04(-0.18%) |
May 10, 2021 | 24.41 | 24.44 | 24.27 | 24.34 | 10,806 | +0.00(+0.02%) |
May 07, 2021 | 24.53 | 24.53 | 24.31 | 24.33 | 5,244 | +0.10(+0.43%) |
May 06, 2021 | 24.15 | 24.23 | 24.15 | 24.23 | 4,070 | +0.18(+0.76%) |
May 05, 2021 | 23.97 | 24.06 | 23.96 | 24.05 | 4,898 | +0.22(+0.91%) |
May 04, 2021 | 23.68 | 23.94 | 23.68 | 23.83 | 1,135 | +0.22(+0.93%) |
May 03, 2021 | 23.72 | 23.72 | 23.56 | 23.61 | 1,631 | +0.04(+0.15%) |
Apr 30, 2021 | 23.66 | 23.66 | 23.57 | 23.58 | 3,252 | -0.23(-0.95%) |
Apr 29, 2021 | 23.79 | 23.80 | 23.79 | 23.80 | 848 | -0.19(-0.81%) |
Apr 28, 2021 | 23.87 | 24.09 | 23.87 | 23.99 | 1,083 | +0.12(+0.48%) |
Apr 27, 2021 | 24.14 | 24.14 | 23.81 | 23.88 | 5,528 | -0.47(-1.92%) |
Apr 26, 2021 | 24.17 | 24.40 | 24.17 | 24.35 | 83,940 | +0.48(+2.03%) |
Apr 23, 2021 | 23.90 | 23.98 | 23.72 | 23.86 | 3,127 | -0.12(-0.50%) |
Apr 22, 2021 | 24.14 | 24.14 | 23.98 | 23.98 | 2,359 | -0.34(-1.41%) |
Apr 21, 2021 | 24.23 | 24.33 | 24.23 | 24.33 | 2,134 | +0.09(+0.37%) |
Apr 20, 2021 | 24.09 | 24.24 | 24.09 | 24.24 | 11,967 | +0.08(+0.34%) |
Apr 19, 2021 | 24.22 | 24.27 | 24.16 | 24.16 | 1,579 | -0.15(-0.60%) |
Apr 16, 2021 | 24.36 | 24.36 | 24.30 | 24.30 | 750 | -0.11(-0.45%) |
Apr 15, 2021 | 24.29 | 24.41 | 24.29 | 24.41 | 575 | +0.07(+0.28%) |
Apr 14, 2021 | 24.38 | 24.38 | 24.25 | 24.34 | 9,111 | -0.02(-0.06%) |
Apr 13, 2021 | 24.30 | 24.36 | 24.23 | 24.36 | 6,049 | +0.05(+0.19%) |
Apr 12, 2021 | 24.30 | 24.38 | 24.23 | 24.31 | 2,237 | -0.08(-0.33%) |
Apr 09, 2021 | 24.51 | 24.53 | 24.27 | 24.39 | 3,502 | +0.14(+0.59%) |
Apr 08, 2021 | 24.09 | 24.37 | 24.09 | 24.25 | 3,152 | +0.36(+1.51%) |
Apr 07, 2021 | 23.78 | 23.89 | 23.78 | 23.89 | 9,824 | -0.10(-0.43%) |
Apr 06, 2021 | 23.98 | 24.06 | 23.93 | 23.99 | 81,656 | +0.10(+0.42%) |
Apr 05, 2021 | 24.05 | 24.05 | 23.74 | 23.89 | 6,313 | -0.22(-0.91%) |
Apr 01, 2021 | 24.05 | 24.11 | 24.05 | 24.11 | 16,636 | -0.01(-0.03%) |
Mar 31, 2021 | 24.09 | 24.29 | 24.09 | 24.12 | 7,162 | +0.10(+0.43%) |
Mar 30, 2021 | 24.03 | 24.04 | 23.92 | 24.02 | 6,094 | +0.09(+0.37%) |
Mar 29, 2021 | 23.96 | 23.96 | 23.72 | 23.93 | 3,881 | -0.61(-2.48%) |
Mar 26, 2021 | 24.27 | 24.53 | 24.26 | 24.53 | 2,626 | -0.01(-0.03%) |
Mar 25, 2021 | 24.46 | 24.54 | 24.46 | 24.54 | 5,671 | +0.12(+0.51%) |
Mar 24, 2021 | 24.61 | 24.61 | 24.42 | 24.42 | 2,035 | -0.08(-0.34%) |
Mar 23, 2021 | 24.56 | 24.56 | 24.49 | 24.50 | 6,208 | -0.10(-0.39%) |
Mar 22, 2021 | 24.44 | 24.60 | 24.44 | 24.60 | 1,289 | +0.38(+1.55%) |
Mar 19, 2021 | 24.22 | 24.28 | 24.20 | 24.22 | 7,380 | +0.01(+0.03%) |
Mar 18, 2021 | 24.41 | 24.42 | 24.21 | 24.21 | 6,280 | -0.52(-2.10%) |
Mar 17, 2021 | 24.64 | 24.78 | 24.62 | 24.73 | 5,436 | +0.43(+1.78%) |
Mar 16, 2021 | 24.38 | 24.46 | 24.28 | 24.30 | 6,103 | +0.05(+0.20%) |
Mar 15, 2021 | 24.19 | 24.44 | 24.17 | 24.25 | 3,795 | +0.49(+2.07%) |
Mar 12, 2021 | 23.54 | 23.87 | 23.54 | 23.76 | 3,252 | +0.42(+1.80%) |
Mar 11, 2021 | 23.58 | 23.58 | 23.34 | 23.34 | 7,876 | -0.52(-2.18%) |
Mar 10, 2021 | 23.66 | 23.86 | 23.60 | 23.86 | 7,043 | -0.14(-0.60%) |
Mar 09, 2021 | 24.17 | 24.20 | 24.01 | 24.01 | 7,348 | -0.34(-1.41%) |
Mar 08, 2021 | 24.39 | 24.39 | 24.35 | 24.35 | 726 | -0.55(-2.22%) |
Mar 05, 2021 | 24.81 | 24.93 | 24.63 | 24.90 | 5,253 | +0.58(+2.37%) |
Mar 04, 2021 | 24.56 | 24.56 | 24.21 | 24.33 | 5,024 | -0.42(-1.68%) |
Mar 03, 2021 | 24.65 | 24.79 | 24.65 | 24.74 | 3,682 | +0.08(+0.32%) |
Mar 02, 2021 | 24.61 | 24.74 | 24.61 | 24.66 | 1,900 | +0.05(+0.21%) |