Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.83 | 22.83 | 22.51 | 22.81 | 4,935,396 | +0.00(+0.00%) |
May 27, 2021 | 22.82 | 22.84 | 22.79 | 22.81 | 4,524,933 | +0.00(+0.00%) |
May 26, 2021 | 22.80 | 22.81 | 22.79 | 22.81 | 2,639,811 | +0.01(+0.04%) |
May 25, 2021 | 22.81 | 22.81 | 22.78 | 22.80 | 5,604,668 | -0.01(-0.04%) |
May 24, 2021 | 22.78 | 22.81 | 22.77 | 22.81 | 7,216,221 | +0.05(+0.22%) |
May 21, 2021 | 22.77 | 22.78 | 22.73 | 22.76 | 4,834,867 | +0.03(+0.11%) |
May 20, 2021 | 22.69 | 22.76 | 22.69 | 22.73 | 4,454,872 | +0.05(+0.22%) |
May 19, 2021 | 22.67 | 22.72 | 22.66 | 22.68 | 6,193,772 | -0.04(-0.18%) |
May 18, 2021 | 22.77 | 22.77 | 22.71 | 22.72 | 2,187,728 | -0.04(-0.18%) |
May 17, 2021 | 22.76 | 22.78 | 22.74 | 22.76 | 4,183,888 | +0.02(+0.07%) |
May 14, 2021 | 22.75 | 22.77 | 22.74 | 22.75 | 7,951,486 | +0.03(+0.15%) |
May 13, 2021 | 22.72 | 22.75 | 22.69 | 22.71 | 12,415,963 | +0.02(+0.11%) |
May 12, 2021 | 22.74 | 22.74 | 22.68 | 22.69 | 6,042,815 | -0.07(-0.29%) |
May 11, 2021 | 22.75 | 22.76 | 22.71 | 22.76 | 6,577,842 | -0.01(-0.04%) |
May 10, 2021 | 22.78 | 22.80 | 22.76 | 22.76 | 5,837,853 | +0.00(+0.00%) |
May 07, 2021 | 22.81 | 22.81 | 22.76 | 22.76 | 5,715,237 | -0.01(-0.04%) |
May 06, 2021 | 22.80 | 22.80 | 22.76 | 22.77 | 2,816,788 | -0.02(-0.07%) |
May 05, 2021 | 22.76 | 22.79 | 22.75 | 22.79 | 8,872,009 | +0.04(+0.18%) |
May 04, 2021 | 22.76 | 22.76 | 22.72 | 22.75 | 7,570,349 | -0.01(-0.04%) |
May 03, 2021 | 22.77 | 22.78 | 22.74 | 22.76 | 3,103,980 | -0.02(-0.07%) |
Apr 30, 2021 | 22.74 | 22.77 | 22.74 | 22.77 | 9,417,678 | +0.02(+0.11%) |
Apr 29, 2021 | 22.78 | 22.78 | 22.73 | 22.75 | 3,439,106 | +0.01(+0.04%) |
Apr 28, 2021 | 22.72 | 22.76 | 22.70 | 22.74 | 7,945,325 | +0.02(+0.11%) |
Apr 27, 2021 | 22.74 | 22.74 | 22.71 | 22.71 | 5,582,429 | -0.02(-0.07%) |
Apr 26, 2021 | 22.73 | 22.75 | 22.71 | 22.73 | 3,361,933 | +0.01(+0.04%) |
Apr 23, 2021 | 22.71 | 22.74 | 22.70 | 22.72 | 4,672,616 | +0.03(+0.15%) |
Apr 22, 2021 | 22.73 | 22.73 | 22.68 | 22.69 | 4,258,516 | -0.02(-0.11%) |
Apr 21, 2021 | 22.68 | 22.71 | 22.66 | 22.71 | 5,119,742 | +0.04(+0.18%) |
Apr 20, 2021 | 22.67 | 22.70 | 22.66 | 22.67 | 6,249,369 | -0.02(-0.07%) |
Apr 19, 2021 | 22.70 | 22.71 | 22.68 | 22.69 | 5,169,175 | -0.01(-0.04%) |
Apr 16, 2021 | 22.76 | 22.76 | 22.70 | 22.70 | 3,540,503 | -0.03(-0.15%) |
Apr 15, 2021 | 22.73 | 22.74 | 22.70 | 22.73 | 3,232,551 | +0.06(+0.26%) |
Apr 14, 2021 | 22.67 | 22.71 | 22.66 | 22.67 | 5,806,950 | -0.02(-0.07%) |
Apr 13, 2021 | 22.66 | 22.69 | 22.63 | 22.69 | 4,971,824 | +0.02(+0.07%) |
Apr 12, 2021 | 22.65 | 22.67 | 22.63 | 22.67 | 7,943,201 | +0.02(+0.07%) |
Apr 09, 2021 | 22.66 | 22.68 | 22.65 | 22.66 | 4,132,596 | -0.02(-0.07%) |
Apr 08, 2021 | 22.67 | 22.70 | 22.66 | 22.67 | 7,386,461 | +0.00(+0.00%) |
Apr 07, 2021 | 22.67 | 22.68 | 22.66 | 22.67 | 5,785,540 | +0.01(+0.04%) |
Apr 06, 2021 | 22.65 | 22.68 | 22.64 | 22.66 | 8,123,356 | +0.02(+0.07%) |
Apr 05, 2021 | 22.68 | 22.68 | 22.62 | 22.65 | 4,187,172 | +0.01(+0.04%) |
Apr 01, 2021 | 22.61 | 22.64 | 22.60 | 22.64 | 8,171,534 | +0.04(+0.18%) |
Mar 31, 2021 | 22.56 | 22.61 | 22.56 | 22.60 | 5,411,810 | +0.06(+0.26%) |
Mar 30, 2021 | 22.55 | 22.56 | 22.53 | 22.54 | 6,871,319 | -0.03(-0.15%) |
Mar 29, 2021 | 22.55 | 22.57 | 22.52 | 22.57 | 6,542,447 | +0.02(+0.11%) |
Mar 26, 2021 | 22.51 | 22.56 | 22.47 | 22.55 | 7,024,924 | +0.06(+0.26%) |
Mar 25, 2021 | 22.47 | 22.50 | 22.44 | 22.49 | 9,608,570 | +0.02(+0.11%) |
Mar 24, 2021 | 22.50 | 22.53 | 22.47 | 22.47 | 7,910,384 | +0.01(+0.04%) |
Mar 23, 2021 | 22.45 | 22.47 | 22.43 | 22.46 | 5,519,814 | +0.01(+0.04%) |
Mar 22, 2021 | 22.42 | 22.48 | 22.42 | 22.45 | 5,718,601 | +0.02(+0.11%) |
Mar 19, 2021 | 22.37 | 22.43 | 22.31 | 22.42 | 5,320,395 | +0.09(+0.41%) |
Mar 18, 2021 | 22.42 | 22.42 | 22.33 | 22.33 | 6,164,774 | -0.12(-0.52%) |
Mar 17, 2021 | 22.40 | 22.50 | 22.38 | 22.45 | 5,190,645 | +0.04(+0.18%) |
Mar 16, 2021 | 22.46 | 22.46 | 22.40 | 22.41 | 6,258,252 | -0.05(-0.22%) |
Mar 15, 2021 | 22.46 | 22.47 | 22.42 | 22.46 | 4,945,708 | +0.00(+0.00%) |
Mar 12, 2021 | 22.45 | 22.47 | 22.42 | 22.46 | 8,116,650 | -0.02(-0.07%) |
Mar 11, 2021 | 22.47 | 22.51 | 22.45 | 22.47 | 7,089,866 | +0.05(+0.22%) |
Mar 10, 2021 | 22.38 | 22.45 | 22.38 | 22.42 | 9,379,709 | +0.07(+0.30%) |
Mar 09, 2021 | 22.37 | 22.42 | 22.35 | 22.36 | 5,866,420 | +0.03(+0.15%) |
Mar 08, 2021 | 22.44 | 22.45 | 22.32 | 22.33 | 6,513,783 | -0.11(-0.48%) |
Mar 05, 2021 | 22.44 | 22.45 | 22.33 | 22.43 | 7,356,663 | +0.05(+0.22%) |
Mar 04, 2021 | 22.44 | 22.48 | 22.32 | 22.38 | 7,780,088 | -0.02(-0.11%) |
Mar 03, 2021 | 22.44 | 22.45 | 22.39 | 22.41 | 9,554,358 | -0.04(-0.18%) |
Mar 02, 2021 | 22.49 | 22.49 | 22.43 | 22.45 | 5,654,578 | -0.02(-0.07%) |