Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.35 | 25.42 | 25.31 | 25.42 | 4,957 | +0.20(+0.80%) |
May 27, 2021 | 25.33 | 25.37 | 25.20 | 25.21 | 13,530 | -0.09(-0.37%) |
May 26, 2021 | 25.35 | 25.43 | 25.22 | 25.31 | 10,437 | +0.08(+0.33%) |
May 25, 2021 | 25.34 | 25.34 | 25.18 | 25.22 | 8,090 | -0.01(-0.03%) |
May 24, 2021 | 25.05 | 25.32 | 25.05 | 25.23 | 15,220 | +0.31(+1.26%) |
May 21, 2021 | 25.02 | 25.02 | 24.85 | 24.92 | 27,811 | -0.01(-0.04%) |
May 20, 2021 | 24.81 | 24.93 | 24.81 | 24.93 | 2,631 | +0.25(+1.02%) |
May 19, 2021 | 24.65 | 24.68 | 24.39 | 24.68 | 21,335 | -0.08(-0.34%) |
May 18, 2021 | 24.68 | 24.91 | 24.68 | 24.76 | 23,324 | +0.00(+0.00%) |
May 17, 2021 | 24.80 | 24.80 | 24.64 | 24.76 | 20,197 | +0.02(+0.07%) |
May 14, 2021 | 24.54 | 24.79 | 24.54 | 24.74 | 17,866 | +0.28(+1.14%) |
May 13, 2021 | 24.44 | 24.56 | 24.27 | 24.46 | 20,670 | +0.36(+1.47%) |
May 12, 2021 | 24.68 | 24.68 | 24.10 | 24.11 | 46,960 | -0.60(-2.42%) |
May 11, 2021 | 24.75 | 24.75 | 24.55 | 24.70 | 110,971 | -0.36(-1.45%) |
May 10, 2021 | 25.14 | 25.31 | 25.07 | 25.07 | 29,369 | +0.00(+0.02%) |
May 07, 2021 | 24.73 | 25.06 | 24.73 | 25.06 | 19,796 | +0.32(+1.27%) |
May 06, 2021 | 24.59 | 24.78 | 24.51 | 24.75 | 17,950 | +0.24(+0.98%) |
May 05, 2021 | 24.56 | 24.64 | 24.44 | 24.51 | 12,323 | -0.47(-1.89%) |
May 04, 2021 | 25.07 | 25.10 | 24.87 | 24.98 | 19,470 | -0.13(-0.52%) |
May 03, 2021 | 25.31 | 25.31 | 25.08 | 25.11 | 33,563 | -0.08(-0.33%) |
Apr 30, 2021 | 25.02 | 25.22 | 25.02 | 25.19 | 12,087 | +0.12(+0.47%) |
Apr 29, 2021 | 25.04 | 25.09 | 24.95 | 25.08 | 8,847 | +0.21(+0.85%) |
Apr 28, 2021 | 24.98 | 24.99 | 24.86 | 24.87 | 22,024 | -0.08(-0.31%) |
Apr 27, 2021 | 24.94 | 24.99 | 24.92 | 24.94 | 30,269 | +0.01(+0.04%) |
Apr 26, 2021 | 24.95 | 25.09 | 24.91 | 24.93 | 85,501 | +0.08(+0.34%) |
Apr 23, 2021 | 24.85 | 24.89 | 24.75 | 24.85 | 302,831 | +0.09(+0.36%) |
Apr 22, 2021 | 24.90 | 24.99 | 24.69 | 24.76 | 80,823 | -0.13(-0.54%) |
Apr 21, 2021 | 24.80 | 24.95 | 24.80 | 24.90 | 43,380 | +0.18(+0.71%) |
Apr 20, 2021 | 24.68 | 24.72 | 24.59 | 24.72 | 90,167 | +0.24(+0.98%) |
Apr 19, 2021 | 24.45 | 24.48 | 24.30 | 24.48 | 10,476 | +0.06(+0.23%) |
Apr 16, 2021 | 24.43 | 24.48 | 24.38 | 24.42 | 12,087 | +0.05(+0.19%) |
Apr 15, 2021 | 24.19 | 24.38 | 24.19 | 24.38 | 19,932 | +0.43(+1.78%) |
Apr 14, 2021 | 24.15 | 24.22 | 23.95 | 23.95 | 10,672 | -0.20(-0.84%) |
Apr 13, 2021 | 23.99 | 24.16 | 23.96 | 24.16 | 10,470 | +0.19(+0.79%) |
Apr 12, 2021 | 23.84 | 23.97 | 23.72 | 23.97 | 10,073 | +0.08(+0.33%) |
Apr 09, 2021 | 23.94 | 23.94 | 23.83 | 23.89 | 9,173 | -0.00(-0.01%) |
Apr 08, 2021 | 24.02 | 24.02 | 23.89 | 23.89 | 8,067 | -0.07(-0.27%) |
Apr 07, 2021 | 23.88 | 24.00 | 23.83 | 23.96 | 45,067 | +0.03(+0.14%) |
Apr 06, 2021 | 23.87 | 23.93 | 23.75 | 23.92 | 25,498 | +0.10(+0.43%) |
Apr 05, 2021 | 23.88 | 23.90 | 23.60 | 23.82 | 91,024 | +0.08(+0.35%) |
Apr 01, 2021 | 23.49 | 23.74 | 23.39 | 23.74 | 50,831 | +0.39(+1.66%) |
Mar 31, 2021 | 23.64 | 23.64 | 23.29 | 23.35 | 5,467 | -0.17(-0.74%) |
Mar 30, 2021 | 23.49 | 23.61 | 23.49 | 23.52 | 2,796 | +0.08(+0.35%) |
Mar 29, 2021 | 23.55 | 23.57 | 23.30 | 23.44 | 4,733 | -0.17(-0.72%) |
Mar 26, 2021 | 23.41 | 23.61 | 23.37 | 23.61 | 8,633 | +0.31(+1.32%) |
Mar 25, 2021 | 23.11 | 23.30 | 22.77 | 23.30 | 14,474 | +0.26(+1.12%) |
Mar 24, 2021 | 23.10 | 23.32 | 23.04 | 23.04 | 17,875 | +0.02(+0.08%) |
Mar 23, 2021 | 22.94 | 23.18 | 22.93 | 23.03 | 21,745 | -0.08(-0.36%) |
Mar 22, 2021 | 23.01 | 23.17 | 23.01 | 23.11 | 11,192 | +0.06(+0.27%) |
Mar 19, 2021 | 23.33 | 23.41 | 23.04 | 23.05 | 13,089 | -0.35(-1.52%) |
Mar 18, 2021 | 23.48 | 23.50 | 23.33 | 23.40 | 8,533 | -0.17(-0.73%) |
Mar 17, 2021 | 23.47 | 23.58 | 23.38 | 23.57 | 19,321 | -0.05(-0.20%) |
Mar 16, 2021 | 23.60 | 23.67 | 23.55 | 23.62 | 3,644 | -0.13(-0.56%) |
Mar 15, 2021 | 23.54 | 23.85 | 23.54 | 23.75 | 8,617 | +0.34(+1.47%) |
Mar 12, 2021 | 22.92 | 23.41 | 22.92 | 23.41 | 5,625 | +0.41(+1.77%) |
Mar 11, 2021 | 23.03 | 23.17 | 22.80 | 23.00 | 14,153 | +0.12(+0.52%) |
Mar 10, 2021 | 22.71 | 22.99 | 22.71 | 22.88 | 4,431 | +0.24(+1.06%) |
Mar 09, 2021 | 22.69 | 22.80 | 22.64 | 22.64 | 10,534 | +0.02(+0.08%) |
Mar 08, 2021 | 22.36 | 22.78 | 22.36 | 22.62 | 13,798 | +0.30(+1.35%) |
Mar 05, 2021 | 22.09 | 22.32 | 21.70 | 22.32 | 9,303 | +0.30(+1.37%) |
Mar 04, 2021 | 22.34 | 22.38 | 21.86 | 22.02 | 5,985 | -0.24(-1.08%) |
Mar 03, 2021 | 22.27 | 22.43 | 22.25 | 22.26 | 28,679 | -0.08(-0.37%) |
Mar 02, 2021 | 22.42 | 22.42 | 22.14 | 22.34 | 8,101 | -0.08(-0.37%) |