Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.07 | 25.14 | 25.04 | 25.14 | 5,013 | +0.20(+0.80%) |
May 27, 2021 | 25.05 | 25.09 | 24.93 | 24.93 | 13,681 | -0.09(-0.37%) |
May 26, 2021 | 25.07 | 25.15 | 24.94 | 25.03 | 10,553 | +0.08(+0.33%) |
May 25, 2021 | 25.06 | 25.06 | 24.90 | 24.94 | 8,181 | -0.01(-0.03%) |
May 24, 2021 | 24.77 | 25.04 | 24.77 | 24.95 | 15,390 | +0.31(+1.26%) |
May 21, 2021 | 24.74 | 24.74 | 24.58 | 24.64 | 28,121 | -0.01(-0.04%) |
May 20, 2021 | 24.54 | 24.65 | 24.54 | 24.65 | 2,660 | +0.25(+1.02%) |
May 19, 2021 | 24.38 | 24.40 | 24.12 | 24.40 | 21,573 | -0.08(-0.34%) |
May 18, 2021 | 24.41 | 24.64 | 24.41 | 24.49 | 23,584 | +0.00(+0.00%) |
May 17, 2021 | 24.53 | 24.53 | 24.37 | 24.49 | 20,423 | +0.02(+0.07%) |
May 14, 2021 | 24.27 | 24.51 | 24.27 | 24.47 | 18,065 | +0.27(+1.14%) |
May 13, 2021 | 24.17 | 24.29 | 24.00 | 24.19 | 20,901 | +0.35(+1.47%) |
May 12, 2021 | 24.40 | 24.40 | 23.83 | 23.84 | 47,484 | -0.59(-2.42%) |
May 11, 2021 | 24.48 | 24.48 | 24.28 | 24.43 | 112,209 | -0.36(-1.45%) |
May 10, 2021 | 24.86 | 25.04 | 24.79 | 24.79 | 29,696 | +0.00(+0.01%) |
May 07, 2021 | 24.46 | 24.79 | 24.46 | 24.79 | 20,017 | +0.31(+1.27%) |
May 06, 2021 | 24.32 | 24.50 | 24.24 | 24.48 | 18,151 | +0.24(+0.98%) |
May 05, 2021 | 24.29 | 24.37 | 24.17 | 24.24 | 12,461 | -0.47(-1.89%) |
May 04, 2021 | 24.80 | 24.82 | 24.60 | 24.71 | 19,687 | -0.13(-0.52%) |
May 03, 2021 | 25.03 | 25.03 | 24.81 | 24.83 | 33,938 | -0.08(-0.33%) |
Apr 30, 2021 | 24.74 | 24.94 | 24.74 | 24.92 | 12,222 | +0.12(+0.47%) |
Apr 29, 2021 | 24.76 | 24.82 | 24.68 | 24.80 | 8,946 | +0.21(+0.85%) |
Apr 28, 2021 | 24.71 | 24.71 | 24.59 | 24.59 | 22,270 | -0.08(-0.31%) |
Apr 27, 2021 | 24.67 | 24.72 | 24.64 | 24.67 | 30,606 | +0.01(+0.04%) |
Apr 26, 2021 | 24.68 | 24.82 | 24.63 | 24.66 | 86,455 | +0.08(+0.34%) |
Apr 23, 2021 | 24.57 | 24.61 | 24.47 | 24.58 | 306,209 | +0.09(+0.36%) |
Apr 22, 2021 | 24.62 | 24.71 | 24.42 | 24.49 | 81,725 | -0.13(-0.54%) |
Apr 21, 2021 | 24.52 | 24.68 | 24.52 | 24.62 | 43,864 | +0.17(+0.71%) |
Apr 20, 2021 | 24.41 | 24.45 | 24.32 | 24.45 | 91,173 | +0.24(+0.98%) |
Apr 19, 2021 | 24.18 | 24.21 | 24.03 | 24.21 | 10,592 | +0.06(+0.23%) |
Apr 16, 2021 | 24.16 | 24.21 | 24.11 | 24.16 | 12,222 | +0.05(+0.19%) |
Apr 15, 2021 | 23.93 | 24.11 | 23.93 | 24.11 | 20,154 | +0.42(+1.78%) |
Apr 14, 2021 | 23.88 | 23.95 | 23.69 | 23.69 | 10,791 | -0.20(-0.84%) |
Apr 13, 2021 | 23.72 | 23.89 | 23.69 | 23.89 | 10,587 | +0.19(+0.79%) |
Apr 12, 2021 | 23.58 | 23.70 | 23.46 | 23.70 | 10,185 | +0.08(+0.33%) |
Apr 09, 2021 | 23.68 | 23.68 | 23.57 | 23.63 | 9,275 | -0.00(-0.01%) |
Apr 08, 2021 | 23.75 | 23.75 | 23.62 | 23.63 | 8,157 | -0.06(-0.27%) |
Apr 07, 2021 | 23.61 | 23.73 | 23.57 | 23.69 | 45,570 | +0.03(+0.14%) |
Apr 06, 2021 | 23.61 | 23.67 | 23.49 | 23.66 | 25,783 | +0.10(+0.43%) |
Apr 05, 2021 | 23.61 | 23.63 | 23.34 | 23.56 | 92,039 | +0.08(+0.35%) |
Apr 01, 2021 | 23.23 | 23.48 | 23.13 | 23.48 | 51,398 | +0.38(+1.66%) |
Mar 31, 2021 | 23.38 | 23.38 | 23.03 | 23.09 | 5,528 | -0.17(-0.74%) |
Mar 30, 2021 | 23.23 | 23.35 | 23.23 | 23.26 | 2,827 | +0.08(+0.35%) |
Mar 29, 2021 | 23.29 | 23.31 | 23.05 | 23.18 | 4,786 | -0.17(-0.72%) |
Mar 26, 2021 | 23.16 | 23.35 | 23.12 | 23.35 | 8,730 | +0.30(+1.32%) |
Mar 25, 2021 | 22.85 | 23.05 | 22.52 | 23.05 | 14,636 | +0.26(+1.13%) |
Mar 24, 2021 | 22.84 | 23.06 | 22.79 | 22.79 | 18,075 | +0.02(+0.08%) |
Mar 23, 2021 | 22.69 | 22.93 | 22.67 | 22.77 | 21,988 | -0.08(-0.36%) |
Mar 22, 2021 | 22.75 | 22.91 | 22.75 | 22.85 | 11,317 | +0.06(+0.27%) |
Mar 19, 2021 | 23.07 | 23.16 | 22.78 | 22.79 | 13,236 | -0.35(-1.52%) |
Mar 18, 2021 | 23.22 | 23.25 | 23.07 | 23.14 | 8,628 | -0.17(-0.73%) |
Mar 17, 2021 | 23.21 | 23.32 | 23.12 | 23.31 | 19,537 | -0.05(-0.20%) |
Mar 16, 2021 | 23.34 | 23.41 | 23.29 | 23.36 | 3,685 | -0.13(-0.56%) |
Mar 15, 2021 | 23.28 | 23.59 | 23.28 | 23.49 | 8,714 | +0.34(+1.47%) |
Mar 12, 2021 | 22.67 | 23.15 | 22.67 | 23.15 | 5,688 | +0.40(+1.77%) |
Mar 11, 2021 | 22.77 | 22.92 | 22.54 | 22.74 | 14,311 | +0.12(+0.53%) |
Mar 10, 2021 | 22.46 | 22.73 | 22.46 | 22.63 | 4,480 | +0.24(+1.06%) |
Mar 09, 2021 | 22.44 | 22.54 | 22.39 | 22.39 | 10,652 | +0.02(+0.08%) |
Mar 08, 2021 | 22.11 | 22.52 | 22.11 | 22.37 | 13,952 | +0.30(+1.35%) |
Mar 05, 2021 | 21.85 | 22.07 | 21.46 | 22.07 | 9,407 | +0.30(+1.37%) |
Mar 04, 2021 | 22.10 | 22.14 | 21.62 | 21.77 | 6,052 | -0.24(-1.08%) |
Mar 03, 2021 | 22.02 | 22.18 | 22.00 | 22.01 | 29,000 | -0.08(-0.37%) |
Mar 02, 2021 | 22.17 | 22.17 | 21.89 | 22.10 | 8,192 | -0.08(-0.37%) |