Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.14 | 23.26 | 23.14 | 23.24 | 121,292 | +0.08(+0.34%) |
May 27, 2021 | 23.15 | 23.18 | 23.12 | 23.16 | 110,594 | +0.01(+0.04%) |
May 26, 2021 | 23.14 | 23.18 | 23.12 | 23.15 | 162,843 | +0.00(+0.00%) |
May 25, 2021 | 23.15 | 23.16 | 23.10 | 23.15 | 189,254 | +0.04(+0.19%) |
May 24, 2021 | 23.09 | 23.14 | 23.09 | 23.11 | 235,125 | +0.03(+0.11%) |
May 21, 2021 | 23.15 | 23.15 | 23.05 | 23.08 | 156,765 | -0.06(-0.26%) |
May 20, 2021 | 23.07 | 23.14 | 23.07 | 23.14 | 342,361 | +0.11(+0.49%) |
May 19, 2021 | 23.05 | 23.12 | 22.99 | 23.03 | 150,420 | -0.11(-0.49%) |
May 18, 2021 | 23.12 | 23.16 | 23.11 | 23.14 | 173,861 | +0.07(+0.30%) |
May 17, 2021 | 23.04 | 23.08 | 23.02 | 23.07 | 123,978 | -0.03(-0.15%) |
May 14, 2021 | 23.12 | 23.16 | 23.10 | 23.11 | 381,275 | +0.10(+0.41%) |
May 13, 2021 | 22.93 | 23.01 | 22.93 | 23.01 | 219,528 | +0.11(+0.49%) |
May 12, 2021 | 22.99 | 23.06 | 22.90 | 22.90 | 313,462 | -0.24(-1.05%) |
May 11, 2021 | 23.07 | 23.16 | 23.07 | 23.14 | 187,247 | +0.01(+0.04%) |
May 10, 2021 | 23.23 | 23.23 | 23.13 | 23.13 | 352,173 | -0.01(-0.04%) |
May 07, 2021 | 23.09 | 23.21 | 23.08 | 23.14 | 169,020 | +0.15(+0.64%) |
May 06, 2021 | 22.90 | 23.00 | 22.90 | 23.00 | 320,925 | +0.18(+0.80%) |
May 05, 2021 | 22.80 | 22.85 | 22.78 | 22.81 | 304,314 | +0.05(+0.23%) |
May 04, 2021 | 22.78 | 22.80 | 22.74 | 22.76 | 899,637 | -0.13(-0.57%) |
May 03, 2021 | 22.82 | 22.90 | 22.82 | 22.89 | 159,687 | +0.03(+0.14%) |
Apr 30, 2021 | 22.94 | 22.96 | 22.84 | 22.86 | 349,965 | -0.12(-0.53%) |
Apr 29, 2021 | 22.95 | 22.99 | 22.89 | 22.98 | 119,335 | +0.01(+0.04%) |
Apr 28, 2021 | 22.89 | 23.01 | 22.87 | 22.97 | 302,596 | +0.14(+0.60%) |
Apr 27, 2021 | 22.87 | 22.90 | 22.83 | 22.83 | 451,245 | -0.09(-0.38%) |
Apr 26, 2021 | 22.95 | 22.97 | 22.92 | 22.92 | 146,156 | -0.02(-0.08%) |
Apr 23, 2021 | 22.95 | 22.95 | 22.89 | 22.94 | 127,934 | +0.03(+0.11%) |
Apr 22, 2021 | 22.96 | 22.96 | 22.88 | 22.91 | 197,324 | -0.03(-0.15%) |
Apr 21, 2021 | 22.89 | 22.95 | 22.89 | 22.95 | 138,128 | +0.01(+0.04%) |
Apr 20, 2021 | 22.96 | 22.99 | 22.92 | 22.94 | 136,626 | +0.00(+0.00%) |
Apr 19, 2021 | 22.91 | 22.96 | 22.91 | 22.94 | 244,891 | +0.04(+0.19%) |
Apr 16, 2021 | 22.92 | 22.92 | 22.87 | 22.89 | 751,846 | -0.07(-0.30%) |
Apr 15, 2021 | 22.89 | 22.96 | 22.88 | 22.96 | 227,712 | +0.14(+0.61%) |
Apr 14, 2021 | 22.79 | 22.85 | 22.79 | 22.82 | 269,666 | +0.05(+0.23%) |
Apr 13, 2021 | 22.66 | 22.78 | 22.66 | 22.77 | 442,036 | +0.10(+0.46%) |
Apr 12, 2021 | 22.70 | 22.70 | 22.65 | 22.67 | 217,490 | -0.03(-0.11%) |
Apr 09, 2021 | 22.68 | 22.71 | 22.67 | 22.70 | 200,129 | -0.09(-0.38%) |
Apr 08, 2021 | 22.74 | 22.81 | 22.74 | 22.78 | 160,779 | +0.16(+0.73%) |
Apr 07, 2021 | 22.64 | 22.70 | 22.61 | 22.62 | 501,731 | -0.03(-0.11%) |
Apr 06, 2021 | 22.55 | 22.67 | 22.55 | 22.64 | 199,953 | +0.14(+0.61%) |
Apr 05, 2021 | 22.50 | 22.52 | 22.46 | 22.51 | 300,702 | +0.01(+0.04%) |
Apr 01, 2021 | 22.45 | 22.51 | 22.43 | 22.50 | 544,880 | +0.11(+0.48%) |
Mar 31, 2021 | 22.32 | 22.41 | 22.32 | 22.39 | 128,899 | +0.13(+0.58%) |
Mar 30, 2021 | 22.23 | 22.34 | 22.20 | 22.26 | 2,613,806 | -0.03(-0.15%) |
Mar 29, 2021 | 22.35 | 22.35 | 22.27 | 22.29 | 121,124 | -0.11(-0.50%) |
Mar 26, 2021 | 22.40 | 22.44 | 22.38 | 22.41 | 120,286 | +0.03(+0.12%) |
Mar 25, 2021 | 22.40 | 22.42 | 22.37 | 22.38 | 93,524 | -0.03(-0.12%) |
Mar 24, 2021 | 22.52 | 22.52 | 22.40 | 22.41 | 240,762 | -0.06(-0.27%) |
Mar 23, 2021 | 22.54 | 22.60 | 22.46 | 22.47 | 725,008 | -0.19(-0.84%) |
Mar 22, 2021 | 22.66 | 22.68 | 22.61 | 22.66 | 178,141 | -0.20(-0.87%) |
Mar 19, 2021 | 22.70 | 22.85 | 22.68 | 22.85 | 2,831,901 | +0.19(+0.84%) |
Mar 18, 2021 | 22.66 | 22.76 | 22.62 | 22.66 | 170,317 | -0.16(-0.72%) |
Mar 17, 2021 | 22.65 | 22.89 | 22.61 | 22.83 | 557,090 | +0.09(+0.42%) |
Mar 16, 2021 | 22.78 | 22.78 | 22.72 | 22.73 | 222,313 | +0.01(+0.04%) |
Mar 15, 2021 | 22.72 | 22.72 | 22.68 | 22.72 | 282,678 | +0.02(+0.08%) |
Mar 12, 2021 | 22.71 | 22.74 | 22.65 | 22.71 | 208,728 | -0.21(-0.90%) |
Mar 11, 2021 | 22.84 | 22.91 | 22.78 | 22.91 | 260,560 | +0.15(+0.64%) |
Mar 10, 2021 | 22.69 | 22.77 | 22.64 | 22.77 | 340,332 | +0.12(+0.53%) |
Mar 09, 2021 | 22.57 | 22.69 | 22.56 | 22.65 | 296,664 | +0.25(+1.11%) |
Mar 08, 2021 | 22.54 | 22.57 | 22.40 | 22.40 | 215,740 | -0.35(-1.55%) |
Mar 05, 2021 | 22.78 | 22.78 | 22.66 | 22.75 | 489,978 | -0.07(-0.30%) |
Mar 04, 2021 | 22.95 | 23.04 | 22.81 | 22.82 | 4,186,359 | -0.12(-0.53%) |
Mar 03, 2021 | 22.97 | 23.01 | 22.94 | 22.94 | 189,938 | -0.12(-0.52%) |
Mar 02, 2021 | 23.05 | 23.09 | 22.99 | 23.06 | 358,901 | -0.05(-0.22%) |