Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.33 | 23.40 | 23.28 | 23.30 | 2,433,500 | +0.00(+0.00%) |
May 27, 2021 | 23.27 | 23.33 | 23.23 | 23.30 | 2,790,007 | +0.13(+0.56%) |
May 26, 2021 | 23.09 | 23.20 | 23.09 | 23.17 | 2,587,596 | +0.03(+0.15%) |
May 25, 2021 | 23.23 | 23.26 | 23.09 | 23.13 | 1,576,985 | +0.05(+0.23%) |
May 24, 2021 | 23.02 | 23.13 | 23.00 | 23.08 | 2,443,821 | +0.17(+0.72%) |
May 21, 2021 | 23.03 | 23.05 | 22.86 | 22.92 | 2,314,538 | -0.21(-0.90%) |
May 20, 2021 | 22.93 | 23.13 | 22.93 | 23.13 | 2,995,434 | +0.55(+2.43%) |
May 19, 2021 | 22.50 | 22.64 | 22.31 | 22.58 | 4,765,642 | -0.40(-1.74%) |
May 18, 2021 | 23.14 | 23.14 | 22.96 | 22.98 | 9,802,226 | -0.07(-0.30%) |
May 17, 2021 | 22.90 | 23.05 | 22.87 | 23.05 | 3,059,384 | -0.04(-0.19%) |
May 14, 2021 | 22.95 | 23.13 | 22.94 | 23.09 | 2,212,351 | +0.22(+0.95%) |
May 13, 2021 | 22.69 | 22.93 | 22.69 | 22.87 | 2,130,919 | +0.10(+0.42%) |
May 12, 2021 | 23.07 | 23.18 | 22.72 | 22.78 | 2,923,052 | -0.40(-1.73%) |
May 11, 2021 | 23.11 | 23.27 | 23.00 | 23.18 | 4,008,432 | -0.20(-0.86%) |
May 10, 2021 | 23.62 | 23.66 | 23.37 | 23.38 | 2,646,315 | +0.06(+0.26%) |
May 07, 2021 | 23.12 | 23.36 | 23.07 | 23.32 | 2,309,198 | +0.26(+1.13%) |
May 06, 2021 | 22.94 | 23.06 | 22.82 | 23.06 | 2,977,186 | +0.03(+0.15%) |
May 05, 2021 | 22.97 | 23.08 | 22.89 | 23.02 | 2,244,678 | +0.31(+1.38%) |
May 04, 2021 | 22.72 | 22.78 | 22.50 | 22.71 | 3,956,490 | -0.14(-0.61%) |
May 03, 2021 | 22.76 | 22.86 | 22.72 | 22.85 | 2,589,142 | +0.30(+1.31%) |
Apr 30, 2021 | 22.75 | 22.78 | 22.49 | 22.55 | 2,304,460 | -0.39(-1.71%) |
Apr 29, 2021 | 23.06 | 23.06 | 22.79 | 22.94 | 3,057,100 | -0.11(-0.49%) |
Apr 28, 2021 | 22.89 | 23.08 | 22.87 | 23.06 | 1,622,625 | +0.20(+0.88%) |
Apr 27, 2021 | 22.81 | 22.87 | 22.78 | 22.86 | 1,420,818 | -0.13(-0.57%) |
Apr 26, 2021 | 22.91 | 23.00 | 22.88 | 22.99 | 1,344,910 | +0.12(+0.53%) |
Apr 23, 2021 | 22.69 | 22.91 | 22.69 | 22.86 | 2,336,594 | +0.28(+1.23%) |
Apr 22, 2021 | 22.74 | 22.78 | 22.53 | 22.59 | 2,154,126 | -0.15(-0.65%) |
Apr 21, 2021 | 22.42 | 22.73 | 22.42 | 22.73 | 1,545,172 | +0.40(+1.79%) |
Apr 20, 2021 | 22.57 | 22.60 | 22.29 | 22.33 | 2,643,862 | -0.44(-1.91%) |
Apr 19, 2021 | 22.87 | 22.89 | 22.71 | 22.77 | 3,041,870 | -0.11(-0.49%) |
Apr 16, 2021 | 22.80 | 22.88 | 22.76 | 22.88 | 5,500,064 | +0.03(+0.11%) |
Apr 15, 2021 | 22.82 | 22.88 | 22.79 | 22.86 | 4,726,437 | +0.42(+1.86%) |
Apr 14, 2021 | 22.39 | 22.54 | 22.39 | 22.44 | 1,688,897 | +0.17(+0.78%) |
Apr 13, 2021 | 22.12 | 22.26 | 22.11 | 22.26 | 1,604,766 | +0.10(+0.43%) |
Apr 12, 2021 | 22.12 | 22.18 | 22.08 | 22.17 | 1,087,792 | -0.07(-0.31%) |
Apr 09, 2021 | 22.18 | 22.24 | 22.12 | 22.24 | 1,690,817 | +0.03(+0.16%) |
Apr 08, 2021 | 22.18 | 22.22 | 22.11 | 22.20 | 2,561,435 | +0.15(+0.67%) |
Apr 07, 2021 | 22.03 | 22.11 | 21.98 | 22.05 | 1,946,557 | +0.06(+0.28%) |
Apr 06, 2021 | 21.95 | 22.04 | 21.90 | 21.99 | 2,743,998 | -0.22(-0.98%) |
Apr 05, 2021 | 22.07 | 22.22 | 22.00 | 22.21 | 2,634,465 | +0.31(+1.43%) |
Apr 01, 2021 | 21.74 | 21.94 | 21.70 | 21.90 | 4,975,822 | +0.30(+1.37%) |
Mar 31, 2021 | 21.60 | 21.68 | 21.57 | 21.60 | 3,156,630 | +0.05(+0.24%) |
Mar 30, 2021 | 21.46 | 21.57 | 21.41 | 21.55 | 2,111,670 | -0.18(-0.84%) |
Mar 29, 2021 | 21.64 | 21.78 | 21.57 | 21.73 | 2,255,048 | -0.10(-0.44%) |
Mar 26, 2021 | 21.63 | 21.85 | 21.62 | 21.83 | 1,832,895 | +0.37(+1.71%) |
Mar 25, 2021 | 21.39 | 21.50 | 21.28 | 21.46 | 4,409,664 | +0.08(+0.37%) |
Mar 24, 2021 | 21.51 | 21.59 | 21.37 | 21.38 | 3,342,324 | -0.01(-0.04%) |
Mar 23, 2021 | 21.56 | 21.67 | 21.36 | 21.39 | 6,636,178 | -0.27(-1.25%) |
Mar 22, 2021 | 21.73 | 21.74 | 21.64 | 21.66 | 8,897,315 | +0.16(+0.73%) |
Mar 19, 2021 | 21.55 | 21.58 | 21.41 | 21.50 | 2,591,485 | -0.10(-0.44%) |
Mar 18, 2021 | 21.71 | 21.88 | 21.60 | 21.60 | 4,706,083 | -0.38(-1.74%) |
Mar 17, 2021 | 21.84 | 22.05 | 21.78 | 21.98 | 4,686,972 | +0.04(+0.20%) |
Mar 16, 2021 | 21.98 | 22.02 | 21.90 | 21.94 | 3,407,877 | -0.03(-0.16%) |
Mar 15, 2021 | 21.89 | 22.00 | 21.73 | 21.98 | 2,612,261 | +0.07(+0.32%) |
Mar 12, 2021 | 21.75 | 21.91 | 21.72 | 21.91 | 3,076,593 | -0.04(-0.20%) |
Mar 11, 2021 | 21.83 | 21.97 | 21.77 | 21.95 | 3,560,042 | +0.17(+0.76%) |
Mar 10, 2021 | 21.81 | 21.84 | 21.68 | 21.78 | 4,559,616 | -0.17(-0.79%) |
Mar 09, 2021 | 21.87 | 22.01 | 21.80 | 21.96 | 4,004,715 | +0.24(+1.08%) |
Mar 08, 2021 | 21.80 | 21.93 | 21.71 | 21.72 | 6,078,636 | -0.19(-0.87%) |
Mar 05, 2021 | 21.86 | 21.96 | 21.51 | 21.91 | 5,855,258 | +0.13(+0.60%) |
Mar 04, 2021 | 22.10 | 22.22 | 21.67 | 21.78 | 7,992,430 | -0.15(-0.68%) |
Mar 03, 2021 | 22.04 | 22.15 | 21.91 | 21.93 | 7,396,441 | -0.14(-0.63%) |
Mar 02, 2021 | 21.98 | 22.11 | 21.87 | 22.07 | 4,053,864 | -0.03(-0.16%) |