Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.07 | 23.11 | 23.06 | 23.06 | 659,920 | +0.03(+0.13%) |
May 27, 2021 | 23.06 | 23.08 | 23.02 | 23.03 | 13,708 | -0.06(-0.25%) |
May 26, 2021 | 23.08 | 23.11 | 23.05 | 23.09 | 24,603 | +0.00(+0.02%) |
May 25, 2021 | 23.05 | 23.09 | 23.05 | 23.09 | 18,165 | +0.07(+0.32%) |
May 24, 2021 | 23.00 | 23.03 | 22.99 | 23.01 | 14,228 | +0.04(+0.18%) |
May 21, 2021 | 23.00 | 23.00 | 22.95 | 22.97 | 17,516 | +0.02(+0.08%) |
May 20, 2021 | 22.90 | 22.96 | 22.90 | 22.95 | 10,786 | +0.13(+0.59%) |
May 19, 2021 | 22.85 | 22.89 | 22.82 | 22.82 | 34,284 | -0.04(-0.17%) |
May 18, 2021 | 22.89 | 22.91 | 22.86 | 22.86 | 46,713 | -0.06(-0.26%) |
May 17, 2021 | 22.95 | 22.95 | 22.91 | 22.92 | 7,209 | -0.03(-0.11%) |
May 14, 2021 | 22.93 | 22.95 | 22.90 | 22.95 | 10,925 | +0.09(+0.39%) |
May 13, 2021 | 22.85 | 22.87 | 22.84 | 22.86 | 22,051 | +0.07(+0.32%) |
May 12, 2021 | 22.83 | 22.84 | 22.77 | 22.78 | 16,528 | -0.11(-0.46%) |
May 11, 2021 | 22.88 | 22.90 | 22.87 | 22.89 | 8,612 | -0.06(-0.28%) |
May 10, 2021 | 23.01 | 23.04 | 22.95 | 22.95 | 13,892 | -0.09(-0.39%) |
May 07, 2021 | 23.07 | 23.13 | 23.02 | 23.04 | 9,793 | -0.00(-0.01%) |
May 06, 2021 | 22.97 | 23.04 | 22.97 | 23.04 | 12,652 | +0.05(+0.20%) |
May 05, 2021 | 22.97 | 23.02 | 22.95 | 23.00 | 15,585 | +0.00(+0.00%) |
May 04, 2021 | 23.03 | 23.03 | 22.96 | 23.00 | 130,435 | +0.03(+0.12%) |
May 03, 2021 | 22.95 | 23.01 | 22.94 | 22.97 | 17,910 | +0.04(+0.16%) |
Apr 30, 2021 | 22.89 | 22.95 | 22.89 | 22.94 | 231,672 | +0.05(+0.20%) |
Apr 29, 2021 | 22.84 | 22.90 | 22.82 | 22.89 | 21,785 | -0.03(-0.12%) |
Apr 28, 2021 | 22.89 | 22.93 | 22.84 | 22.92 | 44,500 | +0.00(+0.02%) |
Apr 27, 2021 | 22.97 | 22.99 | 22.90 | 22.91 | 16,733 | -0.08(-0.35%) |
Apr 26, 2021 | 22.99 | 23.04 | 22.99 | 22.99 | 21,873 | -0.01(-0.04%) |
Apr 23, 2021 | 22.98 | 23.04 | 22.98 | 23.00 | 28,096 | +0.02(+0.08%) |
Apr 22, 2021 | 22.98 | 22.99 | 22.94 | 22.98 | 46,349 | +0.03(+0.12%) |
Apr 21, 2021 | 22.92 | 23.00 | 22.90 | 22.96 | 69,211 | +0.05(+0.23%) |
Apr 20, 2021 | 22.87 | 22.94 | 22.85 | 22.90 | 138,061 | +0.03(+0.12%) |
Apr 19, 2021 | 22.89 | 22.94 | 22.85 | 22.88 | 303,640 | -0.04(-0.16%) |
Apr 16, 2021 | 22.96 | 22.97 | 22.91 | 22.91 | 23,601 | -0.13(-0.58%) |
Apr 15, 2021 | 23.01 | 23.10 | 23.00 | 23.05 | 30,039 | +0.12(+0.54%) |
Apr 14, 2021 | 22.92 | 22.94 | 22.90 | 22.92 | 16,356 | -0.02(-0.10%) |
Apr 13, 2021 | 22.86 | 22.94 | 22.85 | 22.94 | 14,177 | +0.08(+0.34%) |
Apr 12, 2021 | 22.85 | 22.87 | 22.82 | 22.87 | 34,708 | -0.00(-0.00%) |
Apr 09, 2021 | 22.85 | 22.89 | 22.85 | 22.87 | 1,685 | -0.03(-0.14%) |
Apr 08, 2021 | 22.89 | 22.90 | 22.87 | 22.90 | 10,517 | +0.08(+0.35%) |
Apr 07, 2021 | 22.85 | 22.87 | 22.81 | 22.82 | 24,622 | -0.05(-0.23%) |
Apr 06, 2021 | 22.78 | 22.87 | 22.75 | 22.87 | 22,060 | +0.14(+0.61%) |
Apr 05, 2021 | 22.74 | 22.76 | 22.72 | 22.73 | 13,829 | -0.08(-0.33%) |
Apr 01, 2021 | 22.77 | 22.81 | 22.74 | 22.81 | 20,454 | +0.11(+0.49%) |
Mar 31, 2021 | 22.73 | 22.74 | 22.66 | 22.70 | 23,604 | +0.04(+0.19%) |
Mar 30, 2021 | 22.58 | 22.66 | 22.56 | 22.66 | 17,700 | +0.05(+0.22%) |
Mar 29, 2021 | 22.63 | 22.63 | 22.58 | 22.61 | 9,764 | -0.05(-0.24%) |
Mar 26, 2021 | 22.64 | 22.69 | 22.64 | 22.66 | 12,848 | -0.03(-0.12%) |
Mar 25, 2021 | 22.72 | 22.72 | 22.64 | 22.69 | 19,749 | -0.01(-0.06%) |
Mar 24, 2021 | 22.62 | 22.71 | 22.62 | 22.70 | 584,987 | +0.05(+0.22%) |
Mar 23, 2021 | 22.60 | 22.65 | 22.58 | 22.65 | 18,396 | +0.06(+0.28%) |
Mar 22, 2021 | 22.57 | 22.63 | 22.56 | 22.59 | 28,968 | +0.08(+0.34%) |
Mar 19, 2021 | 22.49 | 22.53 | 22.47 | 22.51 | 9,016 | +0.03(+0.13%) |
Mar 18, 2021 | 22.47 | 22.52 | 22.43 | 22.48 | 20,237 | -0.17(-0.74%) |
Mar 17, 2021 | 22.52 | 22.67 | 22.48 | 22.65 | 1,113,721 | +0.05(+0.23%) |
Mar 16, 2021 | 22.64 | 22.64 | 22.58 | 22.60 | 8,772 | -0.02(-0.07%) |
Mar 15, 2021 | 22.62 | 22.63 | 22.58 | 22.62 | 9,317 | +0.06(+0.28%) |
Mar 12, 2021 | 22.61 | 22.61 | 22.55 | 22.55 | 13,975 | -0.22(-0.97%) |
Mar 11, 2021 | 22.77 | 22.81 | 22.75 | 22.78 | 19,624 | +0.02(+0.07%) |
Mar 10, 2021 | 22.70 | 22.79 | 22.70 | 22.76 | 21,210 | +0.08(+0.37%) |
Mar 09, 2021 | 22.66 | 22.71 | 22.65 | 22.68 | 43,153 | +0.12(+0.54%) |
Mar 08, 2021 | 22.70 | 22.70 | 22.55 | 22.55 | 25,658 | -0.21(-0.94%) |
Mar 05, 2021 | 22.73 | 22.79 | 22.72 | 22.77 | 3,532,070 | -0.03(-0.12%) |
Mar 04, 2021 | 22.96 | 22.97 | 22.77 | 22.79 | 57,333 | -0.16(-0.70%) |
Mar 03, 2021 | 22.99 | 23.02 | 22.94 | 22.95 | 21,909 | -0.15(-0.65%) |
Mar 02, 2021 | 23.09 | 23.11 | 23.07 | 23.10 | 12,432 | -0.00(-0.02%) |