Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.33 | 23.33 | 23.30 | 23.31 | 5,058 | -0.01(-0.06%) |
May 27, 2021 | 23.29 | 23.36 | 23.29 | 23.32 | 15,958 | +0.03(+0.12%) |
May 26, 2021 | 23.35 | 23.35 | 23.29 | 23.30 | 2,903 | -0.02(-0.10%) |
May 25, 2021 | 23.33 | 23.35 | 23.27 | 23.32 | 7,272 | +0.02(+0.10%) |
May 24, 2021 | 23.20 | 23.35 | 23.20 | 23.30 | 13,702 | +0.07(+0.32%) |
May 21, 2021 | 23.23 | 23.27 | 23.21 | 23.22 | 5,802 | -0.01(-0.06%) |
May 20, 2021 | 23.30 | 23.30 | 23.23 | 23.23 | 3,269 | +0.09(+0.40%) |
May 19, 2021 | 23.24 | 23.24 | 23.14 | 23.14 | 4,814 | -0.08(-0.34%) |
May 18, 2021 | 23.21 | 23.29 | 23.19 | 23.22 | 3,005 | -0.05(-0.20%) |
May 17, 2021 | 23.23 | 23.32 | 23.16 | 23.27 | 10,862 | -0.02(-0.10%) |
May 14, 2021 | 23.23 | 23.29 | 23.22 | 23.29 | 54,883 | +0.06(+0.28%) |
May 13, 2021 | 23.25 | 23.25 | 23.19 | 23.23 | 5,052 | +0.05(+0.20%) |
May 12, 2021 | 23.20 | 23.26 | 23.15 | 23.18 | 3,451 | -0.12(-0.52%) |
May 11, 2021 | 23.31 | 23.31 | 23.29 | 23.30 | 2,038 | -0.02(-0.10%) |
May 10, 2021 | 23.31 | 23.42 | 23.31 | 23.32 | 5,626 | -0.05(-0.20%) |
May 07, 2021 | 23.34 | 23.39 | 23.34 | 23.37 | 5,430 | +0.03(+0.12%) |
May 06, 2021 | 23.30 | 23.34 | 23.28 | 23.34 | 2,795 | +0.01(+0.05%) |
May 05, 2021 | 23.28 | 23.35 | 23.26 | 23.33 | 5,324 | +0.05(+0.23%) |
May 04, 2021 | 23.28 | 23.32 | 23.25 | 23.28 | 2,650 | -0.04(-0.18%) |
May 03, 2021 | 23.27 | 23.35 | 23.27 | 23.32 | 12,392 | +0.05(+0.22%) |
Apr 30, 2021 | 23.25 | 23.31 | 23.25 | 23.27 | 4,946 | -0.02(-0.08%) |
Apr 29, 2021 | 23.29 | 23.32 | 23.22 | 23.29 | 21,373 | -0.01(-0.02%) |
Apr 28, 2021 | 23.27 | 23.32 | 23.24 | 23.29 | 20,346 | -0.03(-0.12%) |
Apr 27, 2021 | 23.32 | 23.36 | 23.28 | 23.32 | 6,787 | -0.03(-0.14%) |
Apr 26, 2021 | 23.33 | 23.38 | 23.33 | 23.35 | 4,288 | -0.01(-0.06%) |
Apr 23, 2021 | 23.31 | 23.40 | 23.30 | 23.37 | 7,634 | +0.08(+0.35%) |
Apr 22, 2021 | 23.31 | 23.31 | 23.28 | 23.28 | 740 | -0.03(-0.13%) |
Apr 21, 2021 | 23.31 | 23.32 | 23.28 | 23.31 | 2,446 | +0.03(+0.12%) |
Apr 20, 2021 | 23.27 | 23.31 | 23.24 | 23.29 | 2,950 | -0.02(-0.10%) |
Apr 19, 2021 | 23.33 | 23.33 | 23.29 | 23.31 | 2,458 | -0.01(-0.04%) |
Apr 16, 2021 | 23.34 | 23.34 | 23.31 | 23.32 | 7,527 | -0.04(-0.18%) |
Apr 15, 2021 | 23.29 | 23.36 | 23.29 | 23.36 | 3,180 | +0.12(+0.50%) |
Apr 14, 2021 | 23.21 | 23.27 | 23.21 | 23.24 | 2,063 | -0.03(-0.14%) |
Apr 13, 2021 | 23.30 | 23.30 | 23.23 | 23.28 | 4,507 | -0.02(-0.07%) |
Apr 12, 2021 | 23.30 | 23.32 | 23.13 | 23.29 | 11,414 | -0.03(-0.11%) |
Apr 09, 2021 | 23.32 | 23.34 | 23.30 | 23.32 | 4,838 | -0.02(-0.08%) |
Apr 08, 2021 | 23.30 | 23.37 | 23.29 | 23.34 | 18,344 | +0.06(+0.24%) |
Apr 07, 2021 | 23.28 | 23.29 | 23.27 | 23.28 | 3,210 | +0.02(+0.08%) |
Apr 06, 2021 | 23.21 | 23.30 | 23.21 | 23.26 | 6,005 | +0.04(+0.16%) |
Apr 05, 2021 | 23.18 | 23.26 | 23.18 | 23.23 | 11,859 | +0.03(+0.14%) |
Apr 01, 2021 | 23.24 | 23.24 | 23.15 | 23.19 | 10,645 | +0.06(+0.26%) |
Mar 31, 2021 | 23.09 | 23.16 | 23.09 | 23.13 | 2,196 | +0.08(+0.36%) |
Mar 30, 2021 | 23.08 | 23.13 | 23.05 | 23.05 | 3,312 | -0.05(-0.23%) |
Mar 29, 2021 | 23.06 | 23.12 | 23.04 | 23.10 | 2,645 | -0.02(-0.10%) |
Mar 26, 2021 | 23.09 | 23.13 | 23.07 | 23.13 | 115,628 | -0.05(-0.22%) |
Mar 25, 2021 | 23.11 | 23.18 | 23.02 | 23.18 | 2,347 | +0.12(+0.52%) |
Mar 24, 2021 | 23.08 | 23.08 | 23.06 | 23.06 | 7,654 | +0.07(+0.32%) |
Mar 23, 2021 | 23.00 | 23.04 | 22.98 | 22.98 | 1,831 | +0.04(+0.17%) |
Mar 22, 2021 | 22.95 | 22.96 | 22.94 | 22.95 | 11,445 | +0.07(+0.32%) |
Mar 19, 2021 | 22.89 | 22.89 | 22.86 | 22.87 | 7,550 | +0.02(+0.11%) |
Mar 18, 2021 | 22.86 | 22.87 | 22.74 | 22.85 | 19,912 | -0.09(-0.40%) |
Mar 17, 2021 | 22.97 | 22.98 | 22.80 | 22.94 | 113,573 | -0.05(-0.23%) |
Mar 16, 2021 | 22.99 | 23.03 | 22.99 | 22.99 | 7,272 | +0.01(+0.04%) |
Mar 15, 2021 | 23.00 | 23.04 | 22.93 | 22.98 | 19,594 | -0.06(-0.28%) |
Mar 12, 2021 | 23.06 | 23.06 | 23.00 | 23.05 | 5,177 | -0.03(-0.11%) |
Mar 11, 2021 | 23.07 | 23.12 | 23.02 | 23.07 | 16,349 | +0.02(+0.11%) |
Mar 10, 2021 | 23.01 | 23.09 | 23.00 | 23.05 | 12,489 | +0.01(+0.04%) |
Mar 09, 2021 | 23.03 | 23.04 | 23.03 | 23.04 | 731 | +0.03(+0.11%) |
Mar 08, 2021 | 23.09 | 23.09 | 23.01 | 23.01 | 5,678 | -0.11(-0.46%) |
Mar 05, 2021 | 23.16 | 23.16 | 23.03 | 23.12 | 19,091 | -0.01(-0.04%) |
Mar 04, 2021 | 23.29 | 23.31 | 23.09 | 23.13 | 14,948 | -0.09(-0.37%) |
Mar 03, 2021 | 23.32 | 23.32 | 23.19 | 23.21 | 25,508 | -0.06(-0.28%) |
Mar 02, 2021 | 23.35 | 23.35 | 23.25 | 23.28 | 2,512 | -0.01(-0.03%) |