Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.00 | 23.14 | 23.00 | 23.14 | 5,572 | +0.02(+0.07%) |
May 27, 2021 | 23.16 | 23.16 | 23.08 | 23.12 | 416 | +0.08(+0.33%) |
May 26, 2021 | 22.85 | 23.06 | 22.85 | 23.05 | 25,583 | +0.05(+0.20%) |
May 25, 2021 | 23.06 | 23.06 | 22.94 | 23.00 | 23,619 | +1.01(+4.59%) |
May 24, 2021 | 22.06 | 22.06 | 21.88 | 21.99 | 11,343 | +0.39(+1.79%) |
May 21, 2021 | 21.68 | 21.68 | 21.60 | 21.60 | 934 | -0.45(-2.03%) |
May 20, 2021 | 22.05 | 22.05 | 22.04 | 22.05 | 1,309 | +0.27(+1.22%) |
May 19, 2021 | 21.83 | 21.83 | 21.78 | 21.78 | 2,184 | -0.16(-0.75%) |
May 18, 2021 | 21.95 | 21.97 | 21.94 | 21.95 | 2,314 | -0.00(-0.01%) |
May 17, 2021 | 21.97 | 21.97 | 21.79 | 21.95 | 11,381 | +0.26(+1.22%) |
May 14, 2021 | 21.59 | 21.71 | 21.56 | 21.69 | 659 | +0.64(+3.05%) |
May 13, 2021 | 21.09 | 21.11 | 21.04 | 21.04 | 1,596 | -0.00(-0.02%) |
May 12, 2021 | 21.27 | 21.27 | 21.04 | 21.05 | 4,844 | -0.11(-0.52%) |
May 11, 2021 | 20.96 | 21.19 | 20.96 | 21.16 | 4,294 | +0.23(+1.11%) |
May 10, 2021 | 21.15 | 21.15 | 20.93 | 20.93 | 419 | -0.30(-1.41%) |
May 07, 2021 | 21.17 | 21.23 | 21.17 | 21.22 | 1,091 | +0.03(+0.14%) |
May 06, 2021 | 21.19 | 21.19 | 21.19 | 21.19 | 82 | -0.00(-0.02%) |
May 05, 2021 | 21.20 | 21.20 | 21.20 | 21.20 | 114 | +0.10(+0.48%) |
May 04, 2021 | 21.20 | 21.20 | 21.10 | 21.10 | 152 | -0.16(-0.77%) |
May 03, 2021 | 21.28 | 21.28 | 21.26 | 21.26 | 1,562 | -0.15(-0.70%) |
Apr 30, 2021 | 21.41 | 21.41 | 21.41 | 21.41 | 106 | -0.28(-1.27%) |
Apr 29, 2021 | 21.77 | 21.77 | 21.61 | 21.69 | 1,194 | +0.21(+0.99%) |
Apr 28, 2021 | 21.48 | 21.54 | 21.48 | 21.48 | 1,541 | +0.16(+0.76%) |
Apr 27, 2021 | 21.34 | 21.34 | 21.31 | 21.31 | 893 | +0.06(+0.28%) |
Apr 26, 2021 | 21.24 | 21.26 | 21.19 | 21.26 | 6,574 | -0.40(-1.86%) |
Apr 23, 2021 | 21.59 | 21.66 | 21.59 | 21.66 | 2,021 | +0.47(+2.24%) |
Apr 22, 2021 | 21.19 | 21.23 | 21.17 | 21.18 | 1,250 | -0.15(-0.69%) |
Apr 21, 2021 | 21.33 | 21.33 | 21.33 | 21.33 | 895 | +0.38(+1.81%) |
Apr 20, 2021 | 21.09 | 21.09 | 20.95 | 20.95 | 3,992 | -0.08(-0.37%) |
Apr 19, 2021 | 20.94 | 21.03 | 20.94 | 21.03 | 3,341 | +0.38(+1.82%) |
Apr 16, 2021 | 20.64 | 20.69 | 20.64 | 20.65 | 3,297 | +0.05(+0.23%) |
Apr 15, 2021 | 20.70 | 20.70 | 20.61 | 20.61 | 5,849 | -0.06(-0.28%) |
Apr 14, 2021 | 20.72 | 20.73 | 20.66 | 20.66 | 5,619 | +0.02(+0.09%) |
Apr 13, 2021 | 20.52 | 20.68 | 20.52 | 20.65 | 6,067 | +0.01(+0.07%) |
Apr 12, 2021 | 20.63 | 20.66 | 20.63 | 20.63 | 2,886 | -0.27(-1.28%) |
Apr 09, 2021 | 20.90 | 20.90 | 20.86 | 20.90 | 2,446 | -0.25(-1.20%) |
Apr 08, 2021 | 21.17 | 21.18 | 21.12 | 21.15 | 4,811 | +0.05(+0.22%) |
Apr 07, 2021 | 21.10 | 21.15 | 21.03 | 21.11 | 2,362 | -0.44(-2.06%) |
Apr 06, 2021 | 21.58 | 21.58 | 21.55 | 21.55 | 867 | -0.12(-0.55%) |
Apr 05, 2021 | 21.54 | 21.72 | 21.54 | 21.67 | 5,877 | +0.22(+1.01%) |
Apr 01, 2021 | 21.44 | 21.54 | 21.43 | 21.45 | 3,510 | +0.26(+1.24%) |
Mar 31, 2021 | 21.19 | 21.19 | 21.19 | 21.19 | 146 | +0.05(+0.24%) |
Mar 30, 2021 | 21.10 | 21.14 | 21.09 | 21.14 | 4,001 | +0.10(+0.47%) |
Mar 29, 2021 | 21.15 | 21.15 | 21.02 | 21.04 | 4,778 | -0.20(-0.96%) |
Mar 26, 2021 | 20.98 | 21.24 | 20.95 | 21.24 | 6,169 | +0.62(+3.00%) |
Mar 25, 2021 | 20.53 | 20.62 | 20.50 | 20.62 | 5,072 | -0.06(-0.28%) |
Mar 24, 2021 | 20.78 | 20.83 | 20.68 | 20.68 | 7,665 | -0.32(-1.52%) |
Mar 23, 2021 | 21.05 | 21.14 | 20.89 | 21.00 | 7,456 | -0.23(-1.08%) |
Mar 22, 2021 | 21.24 | 21.30 | 21.21 | 21.23 | 13,405 | +0.01(+0.04%) |
Mar 19, 2021 | 21.14 | 21.23 | 21.14 | 21.22 | 1,382 | -0.21(-1.00%) |
Mar 18, 2021 | 21.59 | 21.59 | 21.44 | 21.44 | 1,324 | -0.30(-1.37%) |
Mar 17, 2021 | 21.56 | 21.80 | 21.45 | 21.74 | 10,464 | +0.02(+0.10%) |
Mar 16, 2021 | 21.64 | 21.71 | 21.59 | 21.71 | 3,297 | +0.30(+1.42%) |
Mar 15, 2021 | 21.43 | 21.43 | 21.36 | 21.41 | 6,006 | -0.26(-1.18%) |
Mar 12, 2021 | 21.61 | 21.67 | 21.51 | 21.67 | 6,169 | -0.30(-1.36%) |
Mar 11, 2021 | 21.86 | 21.98 | 21.75 | 21.96 | 4,355 | +0.79(+3.74%) |
Mar 10, 2021 | 21.23 | 21.24 | 21.12 | 21.17 | 2,337 | -0.10(-0.46%) |
Mar 09, 2021 | 21.25 | 21.37 | 21.22 | 21.27 | 8,777 | +0.29(+1.36%) |
Mar 08, 2021 | 21.16 | 21.16 | 20.93 | 20.98 | 27,984 | -1.02(-4.64%) |
Mar 05, 2021 | 22.19 | 22.19 | 21.86 | 22.00 | 17,763 | -0.11(-0.51%) |
Mar 04, 2021 | 22.38 | 22.48 | 22.11 | 22.12 | 4,250 | -0.65(-2.86%) |
Mar 03, 2021 | 22.72 | 22.84 | 22.72 | 22.77 | 2,520 | +0.29(+1.30%) |
Mar 02, 2021 | 22.59 | 22.59 | 22.46 | 22.47 | 7,247 | -0.51(-2.21%) |