Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.78 | 22.01 | 21.78 | 22.01 | 3,287 | +0.23(+1.08%) |
May 27, 2021 | 21.69 | 21.86 | 21.69 | 21.77 | 3,380 | +0.23(+1.05%) |
May 26, 2021 | 21.98 | 21.98 | 21.55 | 21.55 | 3,810 | -0.23(-1.07%) |
May 25, 2021 | 22.01 | 22.27 | 21.73 | 21.78 | 5,313 | -0.09(-0.41%) |
May 24, 2021 | 22.40 | 22.40 | 21.87 | 21.87 | 7,097 | -0.13(-0.59%) |
May 21, 2021 | 22.35 | 22.52 | 21.92 | 22.00 | 53,943 | -0.14(-0.62%) |
May 20, 2021 | 22.50 | 22.63 | 22.05 | 22.14 | 8,902 | -0.55(-2.42%) |
May 19, 2021 | 22.79 | 22.86 | 22.50 | 22.69 | 4,017 | -0.33(-1.44%) |
May 18, 2021 | 23.06 | 23.11 | 22.99 | 23.02 | 3,473 | +0.07(+0.32%) |
May 17, 2021 | 22.86 | 22.94 | 22.78 | 22.94 | 3,585 | -0.10(-0.46%) |
May 14, 2021 | 22.80 | 23.29 | 22.80 | 23.05 | 18,298 | +0.45(+2.00%) |
May 13, 2021 | 22.83 | 22.89 | 22.58 | 22.60 | 2,485 | -0.06(-0.29%) |
May 12, 2021 | 22.85 | 23.03 | 22.65 | 22.66 | 5,381 | -0.40(-1.71%) |
May 11, 2021 | 22.82 | 23.23 | 22.75 | 23.06 | 12,551 | -0.20(-0.87%) |
May 10, 2021 | 22.23 | 23.32 | 22.23 | 23.26 | 63,485 | +0.95(+4.27%) |
May 07, 2021 | 22.06 | 22.31 | 21.92 | 22.31 | 3,366 | +0.61(+2.79%) |
May 06, 2021 | 21.24 | 21.70 | 21.23 | 21.70 | 16,370 | +0.58(+2.75%) |
May 05, 2021 | 21.28 | 21.31 | 21.11 | 21.12 | 13,400 | +0.17(+0.81%) |
May 04, 2021 | 21.14 | 21.42 | 20.84 | 20.95 | 13,753 | -0.31(-1.48%) |
May 03, 2021 | 21.81 | 21.83 | 21.22 | 21.26 | 40,788 | -0.69(-3.13%) |
Apr 30, 2021 | 22.52 | 22.52 | 21.85 | 21.95 | 3,345 | -0.64(-2.83%) |
Apr 29, 2021 | 22.69 | 22.69 | 22.59 | 22.59 | 1,781 | -0.28(-1.23%) |
Apr 28, 2021 | 22.67 | 22.92 | 22.67 | 22.87 | 2,818 | +0.15(+0.66%) |
Apr 27, 2021 | 22.90 | 22.91 | 22.72 | 22.72 | 4,608 | -0.07(-0.32%) |
Apr 26, 2021 | 23.16 | 23.16 | 22.75 | 22.80 | 7,420 | -0.29(-1.24%) |
Apr 23, 2021 | 23.19 | 23.42 | 23.08 | 23.08 | 6,443 | -0.09(-0.40%) |
Apr 22, 2021 | 23.41 | 23.45 | 23.05 | 23.17 | 7,151 | -0.12(-0.53%) |
Apr 21, 2021 | 23.19 | 23.45 | 23.11 | 23.30 | 53,607 | -0.01(-0.05%) |
Apr 20, 2021 | 23.45 | 23.63 | 23.27 | 23.31 | 5,256 | -0.26(-1.11%) |
Apr 19, 2021 | 23.82 | 23.82 | 23.40 | 23.57 | 69,170 | -0.46(-1.91%) |
Apr 16, 2021 | 23.99 | 24.11 | 23.87 | 24.03 | 52,908 | +0.26(+1.09%) |
Apr 15, 2021 | 23.49 | 23.79 | 23.49 | 23.77 | 6,060 | +0.28(+1.20%) |
Apr 14, 2021 | 23.37 | 23.49 | 23.15 | 23.49 | 57,187 | +0.13(+0.55%) |
Apr 13, 2021 | 23.43 | 23.45 | 23.22 | 23.36 | 7,953 | -0.13(-0.55%) |
Apr 12, 2021 | 23.73 | 23.73 | 23.45 | 23.49 | 4,852 | -0.21(-0.89%) |
Apr 09, 2021 | 23.74 | 23.81 | 23.67 | 23.70 | 47,952 | -0.03(-0.12%) |
Apr 08, 2021 | 23.57 | 23.73 | 23.57 | 23.73 | 2,904 | +0.15(+0.63%) |
Apr 07, 2021 | 23.40 | 23.71 | 23.37 | 23.58 | 8,615 | +0.18(+0.76%) |
Apr 06, 2021 | 23.43 | 23.59 | 23.40 | 23.40 | 9,127 | -0.08(-0.34%) |
Apr 05, 2021 | 23.41 | 23.63 | 23.37 | 23.49 | 21,329 | +0.07(+0.31%) |
Apr 01, 2021 | 23.49 | 23.55 | 23.39 | 23.41 | 4,584 | +0.10(+0.42%) |
Mar 31, 2021 | 23.09 | 23.32 | 23.09 | 23.32 | 3,625 | +0.32(+1.38%) |
Mar 30, 2021 | 23.16 | 23.16 | 22.92 | 23.00 | 1,283 | -0.16(-0.69%) |
Mar 29, 2021 | 22.98 | 23.16 | 22.98 | 23.16 | 313 | +0.07(+0.31%) |
Mar 26, 2021 | 23.32 | 23.36 | 23.09 | 23.09 | 1,362 | +0.01(+0.06%) |
Mar 25, 2021 | 23.12 | 23.12 | 22.90 | 23.08 | 2,467 | -0.02(-0.09%) |
Mar 24, 2021 | 23.17 | 23.40 | 22.92 | 23.10 | 55,329 | -0.34(-1.45%) |
Mar 23, 2021 | 23.70 | 23.70 | 23.40 | 23.44 | 5,841 | -0.52(-2.16%) |
Mar 22, 2021 | 24.11 | 24.11 | 23.83 | 23.96 | 5,020 | -0.04(-0.15%) |
Mar 19, 2021 | 24.03 | 24.05 | 23.94 | 23.99 | 3,345 | -0.15(-0.63%) |
Mar 18, 2021 | 24.20 | 24.27 | 23.90 | 24.14 | 6,954 | -0.02(-0.09%) |
Mar 17, 2021 | 24.17 | 24.17 | 24.17 | 24.17 | 490 | -0.24(-0.99%) |
Mar 16, 2021 | 24.25 | 24.41 | 24.25 | 24.41 | 301 | +0.08(+0.34%) |
Mar 15, 2021 | 24.21 | 24.51 | 24.21 | 24.33 | 5,118 | +0.10(+0.40%) |
Mar 12, 2021 | 24.18 | 24.27 | 24.18 | 24.23 | 743 | -0.05(-0.19%) |
Mar 11, 2021 | 24.47 | 24.47 | 24.26 | 24.27 | 7,995 | +0.10(+0.43%) |
Mar 10, 2021 | 24.16 | 24.17 | 23.90 | 24.17 | 10,952 | +0.17(+0.71%) |
Mar 09, 2021 | 24.16 | 24.21 | 23.69 | 24.00 | 54,285 | +0.17(+0.70%) |
Mar 08, 2021 | 23.58 | 23.99 | 23.58 | 23.84 | 23,298 | +0.18(+0.77%) |
Mar 05, 2021 | 23.55 | 23.65 | 23.29 | 23.65 | 9,417 | +0.35(+1.49%) |
Mar 04, 2021 | 23.60 | 23.63 | 23.28 | 23.31 | 3,149 | -0.17(-0.74%) |
Mar 03, 2021 | 23.48 | 23.57 | 23.48 | 23.48 | 1,412 | -0.10(-0.44%) |
Mar 02, 2021 | 23.61 | 23.75 | 23.44 | 23.59 | 2,537 | -0.03(-0.12%) |