Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.98 | 22.98 | 22.65 | 22.95 | 4,903,683 | +0.00(+0.00%) |
May 27, 2021 | 22.97 | 22.99 | 22.94 | 22.95 | 4,495,859 | +0.00(+0.00%) |
May 26, 2021 | 22.94 | 22.96 | 22.94 | 22.95 | 2,622,850 | +0.01(+0.04%) |
May 25, 2021 | 22.96 | 22.96 | 22.92 | 22.94 | 5,568,655 | -0.01(-0.04%) |
May 24, 2021 | 22.93 | 22.96 | 22.92 | 22.95 | 7,169,853 | +0.05(+0.22%) |
May 21, 2021 | 22.92 | 22.93 | 22.88 | 22.90 | 4,803,800 | +0.03(+0.11%) |
May 20, 2021 | 22.84 | 22.91 | 22.84 | 22.88 | 4,426,248 | +0.05(+0.22%) |
May 19, 2021 | 22.82 | 22.87 | 22.81 | 22.83 | 6,153,974 | -0.04(-0.18%) |
May 18, 2021 | 22.92 | 22.92 | 22.86 | 22.87 | 2,173,671 | -0.04(-0.18%) |
May 17, 2021 | 22.90 | 22.93 | 22.89 | 22.91 | 4,157,004 | +0.02(+0.07%) |
May 14, 2021 | 22.89 | 22.92 | 22.89 | 22.89 | 7,900,394 | +0.03(+0.15%) |
May 13, 2021 | 22.87 | 22.89 | 22.84 | 22.86 | 12,336,185 | +0.03(+0.11%) |
May 12, 2021 | 22.89 | 22.89 | 22.83 | 22.84 | 6,003,987 | -0.07(-0.29%) |
May 11, 2021 | 22.89 | 22.90 | 22.85 | 22.90 | 6,535,576 | -0.01(-0.04%) |
May 10, 2021 | 22.93 | 22.94 | 22.90 | 22.91 | 5,800,342 | +0.00(+0.00%) |
May 07, 2021 | 22.96 | 22.96 | 22.91 | 22.91 | 5,678,514 | -0.01(-0.04%) |
May 06, 2021 | 22.94 | 22.94 | 22.90 | 22.92 | 2,798,689 | -0.02(-0.07%) |
May 05, 2021 | 22.90 | 22.94 | 22.89 | 22.94 | 8,815,003 | +0.04(+0.18%) |
May 04, 2021 | 22.90 | 22.91 | 22.86 | 22.89 | 7,521,706 | -0.01(-0.04%) |
May 03, 2021 | 22.92 | 22.93 | 22.89 | 22.90 | 3,084,036 | -0.02(-0.07%) |
Apr 30, 2021 | 22.89 | 22.92 | 22.89 | 22.92 | 9,357,165 | +0.03(+0.11%) |
Apr 29, 2021 | 22.93 | 22.93 | 22.88 | 22.89 | 3,417,009 | +0.01(+0.04%) |
Apr 28, 2021 | 22.87 | 22.91 | 22.84 | 22.89 | 7,894,272 | +0.03(+0.11%) |
Apr 27, 2021 | 22.89 | 22.89 | 22.85 | 22.86 | 5,546,559 | -0.02(-0.07%) |
Apr 26, 2021 | 22.88 | 22.89 | 22.86 | 22.88 | 3,340,331 | +0.01(+0.04%) |
Apr 23, 2021 | 22.86 | 22.89 | 22.84 | 22.87 | 4,642,593 | +0.03(+0.15%) |
Apr 22, 2021 | 22.88 | 22.88 | 22.82 | 22.84 | 4,231,154 | -0.02(-0.11%) |
Apr 21, 2021 | 22.83 | 22.86 | 22.81 | 22.86 | 5,086,845 | +0.04(+0.18%) |
Apr 20, 2021 | 22.82 | 22.84 | 22.80 | 22.82 | 6,209,214 | -0.02(-0.07%) |
Apr 19, 2021 | 22.84 | 22.85 | 22.83 | 22.84 | 5,135,961 | -0.01(-0.04%) |
Apr 16, 2021 | 22.91 | 22.91 | 22.84 | 22.84 | 3,517,754 | -0.03(-0.15%) |
Apr 15, 2021 | 22.88 | 22.89 | 22.84 | 22.88 | 3,211,781 | +0.06(+0.26%) |
Apr 14, 2021 | 22.82 | 22.86 | 22.81 | 22.82 | 5,769,638 | -0.02(-0.07%) |
Apr 13, 2021 | 22.81 | 22.84 | 22.78 | 22.84 | 4,939,878 | +0.02(+0.07%) |
Apr 12, 2021 | 22.79 | 22.82 | 22.78 | 22.82 | 7,892,162 | +0.02(+0.07%) |
Apr 09, 2021 | 22.81 | 22.83 | 22.79 | 22.80 | 4,106,043 | -0.02(-0.07%) |
Apr 08, 2021 | 22.82 | 22.84 | 22.81 | 22.82 | 7,339,000 | +0.00(+0.00%) |
Apr 07, 2021 | 22.82 | 22.83 | 22.80 | 22.82 | 5,748,365 | +0.01(+0.04%) |
Apr 06, 2021 | 22.79 | 22.83 | 22.79 | 22.81 | 8,071,160 | +0.02(+0.07%) |
Apr 05, 2021 | 22.83 | 22.83 | 22.77 | 22.79 | 4,160,268 | +0.01(+0.04%) |
Apr 01, 2021 | 22.75 | 22.79 | 22.74 | 22.79 | 8,119,028 | +0.04(+0.19%) |
Mar 31, 2021 | 22.71 | 22.75 | 22.71 | 22.74 | 5,377,037 | +0.06(+0.26%) |
Mar 30, 2021 | 22.69 | 22.71 | 22.68 | 22.69 | 6,827,168 | -0.03(-0.15%) |
Mar 29, 2021 | 22.69 | 22.72 | 22.66 | 22.72 | 6,500,409 | +0.02(+0.11%) |
Mar 26, 2021 | 22.65 | 22.70 | 22.62 | 22.69 | 6,979,786 | +0.06(+0.26%) |
Mar 25, 2021 | 22.62 | 22.64 | 22.59 | 22.64 | 9,546,831 | +0.02(+0.11%) |
Mar 24, 2021 | 22.64 | 22.68 | 22.61 | 22.61 | 7,859,557 | +0.01(+0.04%) |
Mar 23, 2021 | 22.59 | 22.62 | 22.58 | 22.60 | 5,484,347 | +0.01(+0.04%) |
Mar 22, 2021 | 22.57 | 22.63 | 22.57 | 22.59 | 5,681,856 | +0.03(+0.11%) |
Mar 19, 2021 | 22.51 | 22.58 | 22.46 | 22.57 | 5,286,209 | +0.09(+0.41%) |
Mar 18, 2021 | 22.56 | 22.56 | 22.47 | 22.48 | 6,125,163 | -0.12(-0.52%) |
Mar 17, 2021 | 22.54 | 22.64 | 22.53 | 22.59 | 5,157,293 | +0.04(+0.18%) |
Mar 16, 2021 | 22.60 | 22.61 | 22.54 | 22.55 | 6,218,040 | -0.05(-0.22%) |
Mar 15, 2021 | 22.60 | 22.61 | 22.56 | 22.60 | 4,913,930 | +0.00(+0.00%) |
Mar 12, 2021 | 22.59 | 22.61 | 22.57 | 22.60 | 8,064,497 | -0.02(-0.07%) |
Mar 11, 2021 | 22.62 | 22.65 | 22.59 | 22.62 | 7,044,311 | +0.05(+0.22%) |
Mar 10, 2021 | 22.53 | 22.59 | 22.53 | 22.57 | 9,319,441 | +0.07(+0.30%) |
Mar 09, 2021 | 22.52 | 22.56 | 22.49 | 22.50 | 5,828,726 | +0.03(+0.15%) |
Mar 08, 2021 | 22.59 | 22.59 | 22.46 | 22.47 | 6,471,929 | -0.11(-0.48%) |
Mar 05, 2021 | 22.59 | 22.59 | 22.48 | 22.58 | 7,309,393 | +0.05(+0.22%) |
Mar 04, 2021 | 22.59 | 22.63 | 22.46 | 22.53 | 7,730,098 | -0.03(-0.11%) |
Mar 03, 2021 | 22.59 | 22.59 | 22.54 | 22.55 | 9,492,967 | -0.04(-0.18%) |
Mar 02, 2021 | 22.64 | 22.64 | 22.58 | 22.59 | 5,618,245 | -0.02(-0.07%) |