Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.05 | 22.15 | 21.95 | 22.02 | 854,694 | +0.04(+0.18%) |
May 27, 2021 | 22.21 | 22.23 | 21.96 | 21.98 | 1,681,453 | -0.24(-1.08%) |
May 26, 2021 | 22.20 | 22.29 | 22.15 | 22.22 | 538,646 | +0.06(+0.25%) |
May 25, 2021 | 22.25 | 22.34 | 22.15 | 22.16 | 724,381 | -0.11(-0.50%) |
May 24, 2021 | 22.29 | 22.43 | 22.20 | 22.28 | 716,833 | +0.11(+0.51%) |
May 21, 2021 | 22.01 | 22.24 | 21.95 | 22.16 | 1,201,035 | +0.15(+0.69%) |
May 20, 2021 | 22.12 | 22.27 | 21.90 | 22.01 | 1,258,397 | -0.11(-0.51%) |
May 19, 2021 | 21.95 | 22.13 | 21.85 | 22.12 | 1,117,100 | +0.12(+0.55%) |
May 18, 2021 | 21.85 | 22.16 | 21.79 | 22.00 | 1,595,606 | +0.12(+0.55%) |
May 17, 2021 | 21.84 | 22.11 | 21.80 | 21.88 | 1,339,859 | +0.09(+0.41%) |
May 14, 2021 | 21.75 | 21.82 | 21.56 | 21.79 | 1,656,325 | +0.13(+0.59%) |
May 13, 2021 | 21.41 | 21.70 | 21.36 | 21.67 | 3,004,803 | +0.34(+1.58%) |
May 12, 2021 | 21.40 | 21.46 | 21.12 | 21.33 | 2,870,412 | -0.10(-0.49%) |
May 11, 2021 | 21.81 | 21.87 | 21.35 | 21.43 | 2,661,163 | -0.43(-1.98%) |
May 10, 2021 | 22.26 | 22.26 | 21.86 | 21.87 | 2,410,800 | -0.34(-1.52%) |
May 07, 2021 | 21.80 | 22.23 | 21.76 | 22.20 | 3,044,774 | +0.13(+0.58%) |
May 06, 2021 | 22.31 | 22.40 | 21.99 | 22.07 | 3,694,675 | -0.12(-0.54%) |
May 05, 2021 | 22.07 | 22.36 | 21.20 | 22.20 | 6,807,347 | -1.04(-4.46%) |
May 04, 2021 | 23.18 | 23.33 | 23.07 | 23.23 | 1,323,395 | +0.14(+0.59%) |
May 03, 2021 | 23.14 | 23.23 | 23.07 | 23.09 | 955,799 | -0.02(-0.07%) |
Apr 30, 2021 | 22.93 | 23.18 | 22.87 | 23.11 | 990,000 | +0.18(+0.81%) |
Apr 29, 2021 | 22.83 | 23.06 | 22.79 | 22.93 | 913,725 | +0.14(+0.60%) |
Apr 28, 2021 | 22.83 | 22.97 | 22.78 | 22.79 | 695,423 | -0.06(-0.28%) |
Apr 27, 2021 | 22.90 | 23.01 | 22.75 | 22.85 | 783,036 | +0.00(+0.00%) |
Apr 26, 2021 | 22.80 | 22.94 | 22.79 | 22.85 | 629,233 | +0.10(+0.42%) |
Apr 23, 2021 | 22.99 | 23.01 | 22.72 | 22.76 | 936,662 | -0.13(-0.56%) |
Apr 22, 2021 | 22.97 | 23.06 | 22.89 | 22.89 | 941,972 | -0.18(-0.77%) |
Apr 21, 2021 | 23.26 | 23.29 | 23.05 | 23.06 | 1,260,847 | -0.09(-0.38%) |
Apr 20, 2021 | 22.86 | 23.22 | 22.86 | 23.15 | 903,190 | +0.21(+0.91%) |
Apr 19, 2021 | 23.01 | 23.15 | 22.90 | 22.94 | 886,595 | -0.01(-0.03%) |
Apr 16, 2021 | 22.95 | 23.01 | 22.79 | 22.95 | 1,540,956 | +0.13(+0.56%) |
Apr 15, 2021 | 22.73 | 22.88 | 22.72 | 22.82 | 1,435,605 | +0.13(+0.57%) |
Apr 14, 2021 | 22.68 | 22.87 | 22.61 | 22.69 | 737,212 | +0.02(+0.07%) |
Apr 13, 2021 | 22.63 | 22.76 | 22.56 | 22.68 | 851,023 | +0.09(+0.39%) |
Apr 12, 2021 | 22.72 | 22.76 | 22.53 | 22.59 | 849,819 | -0.04(-0.18%) |
Apr 09, 2021 | 22.59 | 22.74 | 22.46 | 22.63 | 1,006,700 | +0.04(+0.18%) |
Apr 08, 2021 | 22.73 | 22.89 | 22.59 | 22.59 | 1,114,902 | -0.15(-0.67%) |
Apr 07, 2021 | 22.85 | 22.85 | 22.65 | 22.74 | 797,831 | -0.05(-0.21%) |
Apr 06, 2021 | 22.74 | 22.80 | 22.62 | 22.79 | 814,261 | +0.11(+0.50%) |
Apr 05, 2021 | 22.71 | 22.82 | 22.40 | 22.68 | 917,620 | -0.03(-0.14%) |
Apr 01, 2021 | 22.35 | 22.72 | 22.24 | 22.71 | 1,682,029 | +0.40(+1.80%) |
Mar 31, 2021 | 22.69 | 22.71 | 22.31 | 22.31 | 2,024,039 | -0.47(-2.04%) |
Mar 30, 2021 | 22.69 | 22.93 | 22.68 | 22.77 | 1,548,454 | +0.06(+0.25%) |
Mar 29, 2021 | 22.78 | 22.99 | 22.69 | 22.72 | 1,211,970 | -0.13(-0.56%) |
Mar 26, 2021 | 22.76 | 22.87 | 22.66 | 22.84 | 969,188 | +0.10(+0.46%) |
Mar 25, 2021 | 22.68 | 22.83 | 22.43 | 22.74 | 820,028 | +0.06(+0.28%) |
Mar 24, 2021 | 22.87 | 22.97 | 22.64 | 22.68 | 1,465,033 | -0.22(-0.95%) |
Mar 23, 2021 | 22.78 | 22.89 | 22.69 | 22.89 | 1,629,451 | +0.11(+0.49%) |
Mar 22, 2021 | 22.47 | 22.83 | 22.47 | 22.78 | 936,391 | +0.23(+1.03%) |
Mar 19, 2021 | 22.72 | 22.89 | 22.53 | 22.55 | 2,254,171 | -0.14(-0.64%) |
Mar 18, 2021 | 22.77 | 22.85 | 22.52 | 22.69 | 1,325,690 | -0.08(-0.35%) |
Mar 17, 2021 | 22.72 | 22.87 | 22.67 | 22.77 | 564,850 | -0.02(-0.07%) |
Mar 16, 2021 | 22.80 | 22.86 | 22.60 | 22.79 | 921,949 | -0.04(-0.18%) |
Mar 15, 2021 | 22.92 | 22.96 | 22.65 | 22.83 | 951,620 | -0.04(-0.18%) |
Mar 12, 2021 | 22.93 | 23.01 | 22.79 | 22.87 | 1,368,853 | +0.00(+0.00%) |
Mar 11, 2021 | 22.87 | 22.97 | 22.71 | 22.87 | 939,925 | -0.06(-0.28%) |
Mar 10, 2021 | 22.92 | 23.04 | 22.79 | 22.93 | 1,086,729 | +0.04(+0.18%) |
Mar 09, 2021 | 22.98 | 23.12 | 22.76 | 22.89 | 924,222 | -0.14(-0.59%) |
Mar 08, 2021 | 23.09 | 23.41 | 22.94 | 23.03 | 1,233,007 | -0.01(-0.03%) |
Mar 05, 2021 | 23.03 | 23.05 | 22.70 | 23.04 | 1,124,717 | +0.14(+0.63%) |
Mar 04, 2021 | 22.68 | 23.14 | 22.55 | 22.89 | 1,426,220 | +0.22(+0.96%) |
Mar 03, 2021 | 22.42 | 22.83 | 22.40 | 22.68 | 654,687 | +0.18(+0.82%) |
Mar 02, 2021 | 22.52 | 22.87 | 22.40 | 22.49 | 1,170,799 | -0.07(-0.32%) |