Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 24.37 | 24.38 | 24.37 | 24.38 | 3,671 | +0.05(+0.21%) |
May 28, 2021 | 24.35 | 24.41 | 24.33 | 24.33 | 23,627 | +0.03(+0.12%) |
May 27, 2021 | 24.25 | 24.30 | 24.24 | 24.30 | 15,084 | -0.04(-0.16%) |
May 26, 2021 | 24.30 | 24.35 | 24.30 | 24.34 | 9,857 | +0.08(+0.33%) |
May 25, 2021 | 24.07 | 24.26 | 24.07 | 24.26 | 30,254 | +0.33(+1.38%) |
May 21, 2021 | 23.93 | 23.93 | 23.93 | 0 | -0.04(-0.17%) | |
May 20, 2021 | 23.94 | 23.98 | 23.94 | 23.97 | 5,069 | +0.12(+0.50%) |
May 19, 2021 | 23.91 | 23.91 | 23.82 | 23.85 | 12,518 | -0.04(-0.17%) |
May 18, 2021 | 23.87 | 23.90 | 23.84 | 23.89 | 39,383 | +0.04(+0.17%) |
May 17, 2021 | 23.80 | 23.85 | 23.77 | 23.85 | 6,060 | -0.02(-0.08%) |
May 14, 2021 | 23.87 | 23.90 | 23.85 | 23.87 | 11,817 | +0.02(+0.08%) |
May 13, 2021 | 23.82 | 23.86 | 23.82 | 23.85 | 9,094 | +0.06(+0.25%) |
May 12, 2021 | 23.85 | 23.88 | 23.77 | 23.79 | 16,039 | -0.20(-0.83%) |
May 11, 2021 | 24.00 | 24.00 | 23.94 | 23.99 | 10,418 | -0.11(-0.46%) |
May 10, 2021 | 24.23 | 24.23 | 24.10 | 24.10 | 14,927 | -0.13(-0.54%) |
May 07, 2021 | 24.25 | 24.33 | 24.20 | 24.23 | 12,074 | +0.03(+0.12%) |
May 06, 2021 | 24.12 | 24.25 | 24.12 | 24.20 | 15,515 | -0.05(-0.21%) |
May 05, 2021 | 24.21 | 24.25 | 24.11 | 24.25 | 6,680 | +0.08(+0.33%) |
May 04, 2021 | 24.14 | 24.19 | 24.14 | 24.17 | 2,608 | +0.02(+0.08%) |
May 03, 2021 | 24.05 | 24.19 | 24.05 | 24.15 | 12,007 | +0.00(+0.00%) |
Apr 30, 2021 | 24.15 | 24.15 | 24.07 | 24.15 | 25,645 | +0.08(+0.33%) |
Apr 29, 2021 | 24.01 | 24.08 | 23.97 | 24.07 | 12,116 | -0.08(-0.33%) |
Apr 28, 2021 | 24.06 | 24.15 | 24.00 | 24.15 | 19,587 | +0.12(+0.50%) |
Apr 27, 2021 | 24.07 | 24.11 | 24.03 | 24.03 | 17,056 | -0.07(-0.29%) |
Apr 26, 2021 | 24.15 | 24.15 | 24.09 | 24.10 | 12,553 | -0.12(-0.50%) |
Apr 23, 2021 | 24.30 | 24.30 | 24.18 | 24.22 | 6,468 | -0.04(-0.16%) |
Apr 22, 2021 | 24.24 | 24.30 | 24.17 | 24.26 | 13,575 | -0.06(-0.25%) |
Apr 21, 2021 | 24.37 | 24.46 | 24.25 | 24.32 | 18,427 | -0.06(-0.25%) |
Apr 20, 2021 | 24.22 | 24.38 | 24.08 | 24.38 | 52,131 | +0.07(+0.29%) |
Apr 19, 2021 | 24.40 | 24.40 | 24.30 | 24.31 | 10,593 | -0.16(-0.65%) |
Apr 16, 2021 | 24.65 | 24.65 | 24.47 | 24.47 | 19,830 | -0.29(-1.17%) |
Apr 15, 2021 | 24.60 | 24.83 | 24.60 | 24.76 | 98,923 | +0.31(+1.27%) |
Apr 14, 2021 | 24.55 | 24.55 | 24.45 | 24.45 | 13,213 | -0.07(-0.29%) |
Apr 13, 2021 | 24.50 | 24.56 | 24.50 | 24.52 | 1,394 | +0.01(+0.04%) |
Apr 12, 2021 | 24.54 | 24.55 | 24.51 | 24.51 | 7,273 | +0.00(+0.00%) |
Apr 09, 2021 | 24.50 | 24.56 | 24.50 | 24.51 | 20,241 | -0.09(-0.37%) |
Apr 08, 2021 | 24.52 | 24.60 | 24.52 | 24.60 | 45,896 | +0.18(+0.74%) |
Apr 07, 2021 | 24.54 | 24.57 | 24.42 | 24.42 | 36,454 | -0.06(-0.25%) |
Apr 06, 2021 | 24.36 | 24.50 | 24.36 | 24.48 | 42,226 | +0.18(+0.74%) |
Apr 05, 2021 | 24.30 | 24.30 | 24.25 | 24.30 | 5,076 | -0.10(-0.41%) |
Apr 01, 2021 | 24.40 | 24.40 | 24.40 | 0 | +0.12(+0.49%) | |
Mar 31, 2021 | 24.30 | 24.41 | 24.27 | 24.28 | 8,911 | +0.09(+0.37%) |
Mar 30, 2021 | 24.13 | 24.20 | 24.13 | 24.19 | 6,765 | +0.06(+0.25%) |
Mar 29, 2021 | 24.48 | 24.48 | 24.13 | 24.13 | 11,865 | -0.17(-0.70%) |
Mar 26, 2021 | 24.25 | 24.31 | 24.25 | 24.30 | 1,829 | -0.16(-0.65%) |
Mar 25, 2021 | 24.49 | 24.49 | 24.40 | 24.46 | 13,638 | -0.03(-0.12%) |
Mar 24, 2021 | 24.29 | 24.49 | 24.29 | 24.49 | 5,498 | +0.20(+0.82%) |
Mar 23, 2021 | 24.21 | 24.29 | 24.19 | 24.29 | 9,161 | +0.19(+0.79%) |
Mar 22, 2021 | 24.10 | 24.13 | 24.10 | 24.10 | 14,819 | +0.11(+0.46%) |
Mar 19, 2021 | 24.00 | 24.05 | 23.97 | 23.99 | 13,052 | +0.09(+0.38%) |
Mar 18, 2021 | 23.75 | 23.92 | 23.75 | 23.90 | 8,825 | -0.10(-0.42%) |
Mar 17, 2021 | 24.05 | 24.06 | 23.93 | 24.00 | 32,916 | -0.20(-0.83%) |
Mar 16, 2021 | 24.27 | 24.32 | 24.19 | 24.20 | 5,482 | -0.15(-0.62%) |
Mar 15, 2021 | 24.32 | 24.39 | 24.32 | 24.35 | 6,839 | +0.13(+0.54%) |
Mar 12, 2021 | 24.60 | 24.60 | 24.22 | 24.22 | 22,005 | -0.52(-2.10%) |
Mar 11, 2021 | 24.93 | 24.93 | 24.74 | 24.74 | 28,122 | -0.20(-0.80%) |
Mar 10, 2021 | 24.83 | 24.98 | 24.83 | 24.94 | 11,054 | +0.08(+0.32%) |
Mar 09, 2021 | 24.75 | 24.86 | 24.74 | 24.86 | 31,599 | +0.21(+0.85%) |
Mar 08, 2021 | 24.70 | 24.75 | 24.65 | 24.65 | 21,461 | -0.10(-0.40%) |
Mar 05, 2021 | 24.68 | 24.75 | 24.59 | 24.75 | 13,319 | -0.01(-0.04%) |
Mar 04, 2021 | 25.04 | 25.04 | 24.72 | 24.76 | 16,567 | -0.36(-1.43%) |
Mar 03, 2021 | 25.08 | 25.12 | 24.98 | 25.12 | 33,487 | -0.08(-0.32%) |
Mar 02, 2021 | 25.13 | 25.20 | 25.10 | 25.20 | 38,535 | -0.09(-0.36%) |