Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.79 | 22.84 | 22.77 | 22.80 | 1,052,231 | +0.05(+0.22%) |
May 27, 2021 | 22.73 | 22.75 | 22.70 | 22.75 | 590,309 | -0.02(-0.11%) |
May 26, 2021 | 22.79 | 22.79 | 22.75 | 22.78 | 625,013 | -0.01(-0.04%) |
May 25, 2021 | 22.72 | 22.79 | 22.70 | 22.79 | 790,155 | +0.10(+0.44%) |
May 24, 2021 | 22.66 | 22.73 | 22.64 | 22.69 | 580,738 | +0.04(+0.17%) |
May 21, 2021 | 22.74 | 22.74 | 22.64 | 22.65 | 489,889 | -0.07(-0.29%) |
May 20, 2021 | 22.57 | 22.71 | 22.57 | 22.71 | 1,331,926 | +0.16(+0.73%) |
May 19, 2021 | 22.61 | 22.61 | 22.50 | 22.55 | 1,087,329 | -0.11(-0.47%) |
May 18, 2021 | 22.67 | 22.71 | 22.65 | 22.66 | 500,840 | -0.01(-0.04%) |
May 17, 2021 | 22.67 | 22.68 | 22.63 | 22.66 | 693,425 | -0.02(-0.07%) |
May 14, 2021 | 22.66 | 22.70 | 22.64 | 22.68 | 675,850 | +0.12(+0.55%) |
May 13, 2021 | 22.48 | 22.57 | 22.44 | 22.56 | 764,243 | +0.14(+0.63%) |
May 12, 2021 | 22.63 | 22.63 | 22.42 | 22.42 | 1,135,802 | -0.26(-1.13%) |
May 11, 2021 | 22.66 | 22.69 | 22.63 | 22.67 | 696,810 | -0.05(-0.22%) |
May 10, 2021 | 22.82 | 22.83 | 22.71 | 22.72 | 1,946,920 | -0.10(-0.43%) |
May 07, 2021 | 22.74 | 22.82 | 22.70 | 22.82 | 2,287,882 | +0.14(+0.62%) |
May 06, 2021 | 22.57 | 22.69 | 22.57 | 22.68 | 1,263,449 | +0.07(+0.33%) |
May 05, 2021 | 22.56 | 22.63 | 22.52 | 22.61 | 7,027,153 | +0.02(+0.11%) |
May 04, 2021 | 22.55 | 22.58 | 22.50 | 22.58 | 4,566,041 | +0.07(+0.29%) |
May 03, 2021 | 22.62 | 22.66 | 22.51 | 22.52 | 975,027 | -0.06(-0.26%) |
Apr 30, 2021 | 22.57 | 22.60 | 22.52 | 22.57 | 702,880 | +0.03(+0.15%) |
Apr 29, 2021 | 22.48 | 22.54 | 22.44 | 22.54 | 788,037 | +0.05(+0.22%) |
Apr 28, 2021 | 22.38 | 22.52 | 22.38 | 22.49 | 928,097 | +0.08(+0.37%) |
Apr 27, 2021 | 22.54 | 22.61 | 22.41 | 22.41 | 979,480 | -0.19(-0.84%) |
Apr 26, 2021 | 22.66 | 22.68 | 22.57 | 22.60 | 951,991 | -0.10(-0.44%) |
Apr 23, 2021 | 22.68 | 22.72 | 22.64 | 22.70 | 782,298 | +0.03(+0.15%) |
Apr 22, 2021 | 22.69 | 22.71 | 22.65 | 22.66 | 1,091,335 | -0.02(-0.07%) |
Apr 21, 2021 | 22.58 | 22.69 | 22.58 | 22.68 | 679,762 | +0.10(+0.44%) |
Apr 20, 2021 | 22.59 | 22.64 | 22.58 | 22.58 | 892,124 | -0.12(-0.54%) |
Apr 19, 2021 | 22.73 | 22.73 | 22.65 | 22.71 | 1,409,159 | +0.04(+0.17%) |
Apr 16, 2021 | 22.68 | 22.72 | 22.67 | 22.67 | 737,722 | -0.05(-0.22%) |
Apr 15, 2021 | 22.54 | 22.76 | 22.51 | 22.72 | 2,482,973 | +0.34(+1.51%) |
Apr 14, 2021 | 22.33 | 22.43 | 22.33 | 22.38 | 646,609 | +0.00(+0.00%) |
Apr 13, 2021 | 22.24 | 22.40 | 22.24 | 22.38 | 556,956 | +0.11(+0.52%) |
Apr 12, 2021 | 22.30 | 22.31 | 22.26 | 22.26 | 646,032 | -0.04(-0.18%) |
Apr 09, 2021 | 22.31 | 22.33 | 22.26 | 22.31 | 536,038 | -0.06(-0.26%) |
Apr 08, 2021 | 22.31 | 22.37 | 22.28 | 22.36 | 1,148,818 | +0.15(+0.67%) |
Apr 07, 2021 | 22.22 | 22.30 | 22.20 | 22.22 | 1,025,498 | -0.02(-0.07%) |
Apr 06, 2021 | 22.17 | 22.26 | 22.14 | 22.23 | 1,377,159 | +0.15(+0.67%) |
Apr 05, 2021 | 22.16 | 22.16 | 22.05 | 22.08 | 1,206,794 | -0.10(-0.44%) |
Apr 01, 2021 | 22.10 | 22.18 | 22.05 | 22.18 | 3,550,586 | +0.19(+0.86%) |
Mar 31, 2021 | 21.95 | 22.03 | 21.94 | 21.99 | 1,913,806 | +0.07(+0.34%) |
Mar 30, 2021 | 21.85 | 21.93 | 21.81 | 21.92 | 932,026 | -0.02(-0.11%) |
Mar 29, 2021 | 22.09 | 22.09 | 21.94 | 21.94 | 1,077,096 | -0.17(-0.78%) |
Mar 26, 2021 | 22.03 | 22.12 | 22.01 | 22.12 | 514,373 | +0.04(+0.19%) |
Mar 25, 2021 | 22.10 | 22.12 | 22.01 | 22.08 | 711,838 | -0.07(-0.33%) |
Mar 24, 2021 | 22.12 | 22.17 | 22.07 | 22.15 | 984,126 | +0.09(+0.41%) |
Mar 23, 2021 | 22.12 | 22.13 | 22.03 | 22.06 | 651,908 | -0.07(-0.30%) |
Mar 22, 2021 | 22.02 | 22.14 | 21.96 | 22.13 | 1,384,723 | +0.07(+0.32%) |
Mar 19, 2021 | 22.02 | 22.07 | 21.93 | 22.06 | 1,976,443 | +0.07(+0.34%) |
Mar 18, 2021 | 22.06 | 22.08 | 21.92 | 21.98 | 1,470,068 | -0.37(-1.65%) |
Mar 17, 2021 | 22.07 | 22.45 | 21.94 | 22.35 | 2,098,151 | +0.20(+0.89%) |
Mar 16, 2021 | 22.18 | 22.23 | 22.11 | 22.15 | 915,630 | +0.09(+0.41%) |
Mar 15, 2021 | 21.98 | 22.07 | 21.92 | 22.06 | 621,232 | +0.16(+0.71%) |
Mar 12, 2021 | 22.03 | 22.14 | 21.88 | 21.91 | 928,653 | -0.37(-1.65%) |
Mar 11, 2021 | 22.24 | 22.30 | 22.00 | 22.28 | 1,494,307 | +0.17(+0.78%) |
Mar 10, 2021 | 21.90 | 22.11 | 21.90 | 22.10 | 1,480,570 | +0.22(+1.01%) |
Mar 09, 2021 | 21.83 | 21.93 | 21.83 | 21.88 | 1,950,368 | +0.29(+1.36%) |
Mar 08, 2021 | 21.84 | 21.94 | 21.59 | 21.59 | 1,432,601 | -0.43(-1.97%) |
Mar 05, 2021 | 22.01 | 22.04 | 21.93 | 22.02 | 958,834 | +0.01(+0.04%) |
Mar 04, 2021 | 22.25 | 22.27 | 22.01 | 22.01 | 1,365,510 | -0.23(-1.03%) |
Mar 03, 2021 | 22.33 | 22.33 | 22.23 | 22.24 | 806,181 | -0.15(-0.66%) |
Mar 02, 2021 | 22.38 | 22.45 | 22.34 | 22.39 | 1,036,679 | -0.03(-0.15%) |