Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.11 | 23.22 | 23.05 | 23.21 | 12,999 | +0.14(+0.60%) |
May 27, 2021 | 23.12 | 23.12 | 22.98 | 23.07 | 5,669 | +0.03(+0.13%) |
May 26, 2021 | 23.18 | 23.19 | 22.97 | 23.04 | 8,708 | -0.10(-0.42%) |
May 25, 2021 | 23.19 | 23.19 | 23.01 | 23.14 | 17,818 | +0.07(+0.32%) |
May 24, 2021 | 23.03 | 23.20 | 23.01 | 23.07 | 16,511 | +0.11(+0.46%) |
May 21, 2021 | 22.99 | 23.09 | 22.93 | 22.96 | 31,681 | -0.11(-0.49%) |
May 20, 2021 | 23.09 | 23.18 | 23.01 | 23.08 | 18,179 | -0.01(-0.04%) |
May 19, 2021 | 23.31 | 23.31 | 23.00 | 23.08 | 32,324 | -0.18(-0.77%) |
May 18, 2021 | 23.41 | 23.43 | 23.20 | 23.26 | 26,531 | -0.16(-0.69%) |
May 17, 2021 | 23.45 | 23.55 | 23.27 | 23.42 | 15,109 | +0.10(+0.42%) |
May 14, 2021 | 23.50 | 23.50 | 23.28 | 23.33 | 11,918 | -0.03(-0.14%) |
May 13, 2021 | 23.44 | 23.44 | 23.25 | 23.36 | 14,804 | +0.16(+0.69%) |
May 12, 2021 | 23.25 | 23.25 | 22.95 | 23.20 | 19,936 | +0.07(+0.31%) |
May 11, 2021 | 23.41 | 23.41 | 23.08 | 23.13 | 21,875 | -0.20(-0.86%) |
May 10, 2021 | 23.37 | 23.44 | 23.30 | 23.33 | 9,777 | -0.13(-0.54%) |
May 07, 2021 | 23.33 | 23.45 | 23.33 | 23.45 | 9,685 | +0.08(+0.34%) |
May 06, 2021 | 23.30 | 23.37 | 23.30 | 23.37 | 19,972 | +0.03(+0.14%) |
May 05, 2021 | 23.27 | 23.39 | 23.27 | 23.34 | 10,831 | -0.06(-0.27%) |
May 04, 2021 | 23.05 | 23.44 | 23.05 | 23.41 | 19,534 | +0.28(+1.21%) |
May 03, 2021 | 22.94 | 23.23 | 22.94 | 23.13 | 16,750 | +0.14(+0.62%) |
Apr 30, 2021 | 23.17 | 23.40 | 22.94 | 22.98 | 61,422 | -0.32(-1.37%) |
Apr 29, 2021 | 23.38 | 23.38 | 23.13 | 23.30 | 5,980 | -0.11(-0.47%) |
Apr 28, 2021 | 23.43 | 23.43 | 23.17 | 23.41 | 9,941 | -0.05(-0.20%) |
Apr 27, 2021 | 23.17 | 23.46 | 23.05 | 23.46 | 24,768 | +0.43(+1.88%) |
Apr 26, 2021 | 22.98 | 23.13 | 22.98 | 23.03 | 11,992 | -0.03(-0.11%) |
Apr 23, 2021 | 23.07 | 23.14 | 22.97 | 23.05 | 17,423 | +0.06(+0.24%) |
Apr 22, 2021 | 22.98 | 23.00 | 22.88 | 23.00 | 9,352 | +0.09(+0.38%) |
Apr 21, 2021 | 23.02 | 23.17 | 22.91 | 22.91 | 20,794 | -0.24(-1.04%) |
Apr 20, 2021 | 23.19 | 23.19 | 22.93 | 23.15 | 6,174 | -0.04(-0.16%) |
Apr 19, 2021 | 23.33 | 23.33 | 22.91 | 23.19 | 6,928 | -0.02(-0.10%) |
Apr 16, 2021 | 23.05 | 23.21 | 23.05 | 23.21 | 22,312 | +0.15(+0.66%) |
Apr 15, 2021 | 23.01 | 23.20 | 22.99 | 23.06 | 26,593 | +0.00(+0.00%) |
Apr 14, 2021 | 23.05 | 23.21 | 23.01 | 23.06 | 10,009 | +0.02(+0.07%) |
Apr 13, 2021 | 23.05 | 23.05 | 22.90 | 23.05 | 8,676 | +0.11(+0.49%) |
Apr 12, 2021 | 22.98 | 22.98 | 22.90 | 22.94 | 14,700 | +0.04(+0.17%) |
Apr 09, 2021 | 23.03 | 23.03 | 22.90 | 22.90 | 7,395 | -0.08(-0.35%) |
Apr 08, 2021 | 23.02 | 23.02 | 22.80 | 22.98 | 13,203 | +0.06(+0.24%) |
Apr 07, 2021 | 23.05 | 23.05 | 22.91 | 22.92 | 16,994 | -0.04(-0.17%) |
Apr 06, 2021 | 23.09 | 23.09 | 22.74 | 22.96 | 40,359 | -0.06(-0.26%) |
Apr 05, 2021 | 22.89 | 23.05 | 22.69 | 23.02 | 23,825 | +0.01(+0.05%) |
Apr 01, 2021 | 22.94 | 23.13 | 22.69 | 23.01 | 46,756 | +0.06(+0.28%) |
Mar 31, 2021 | 22.86 | 22.98 | 22.77 | 22.94 | 32,225 | +0.11(+0.49%) |
Mar 30, 2021 | 22.75 | 22.84 | 22.74 | 22.83 | 23,150 | +0.20(+0.88%) |
Mar 29, 2021 | 22.82 | 22.82 | 22.44 | 22.63 | 13,164 | -0.18(-0.80%) |
Mar 26, 2021 | 22.63 | 22.82 | 22.63 | 22.82 | 9,777 | +0.01(+0.04%) |
Mar 25, 2021 | 22.66 | 22.82 | 22.54 | 22.81 | 7,882 | +0.03(+0.14%) |
Mar 24, 2021 | 22.58 | 22.84 | 22.52 | 22.78 | 18,114 | +0.37(+1.63%) |
Mar 23, 2021 | 22.34 | 22.74 | 22.33 | 22.41 | 15,707 | -0.12(-0.53%) |
Mar 22, 2021 | 22.50 | 22.55 | 22.41 | 22.53 | 12,165 | +0.22(+0.97%) |
Mar 19, 2021 | 22.62 | 22.62 | 22.21 | 22.31 | 8,022 | -0.25(-1.10%) |
Mar 18, 2021 | 22.91 | 22.91 | 22.51 | 22.56 | 20,071 | -0.32(-1.39%) |
Mar 17, 2021 | 22.93 | 22.93 | 22.72 | 22.88 | 4,319 | -0.02(-0.10%) |
Mar 16, 2021 | 22.75 | 22.97 | 22.70 | 22.90 | 11,547 | +0.31(+1.37%) |
Mar 15, 2021 | 22.55 | 22.80 | 22.50 | 22.59 | 19,432 | +0.04(+0.19%) |
Mar 12, 2021 | 22.62 | 22.62 | 22.47 | 22.55 | 27,702 | -0.06(-0.28%) |
Mar 11, 2021 | 22.53 | 22.67 | 22.49 | 22.62 | 22,414 | +0.13(+0.57%) |
Mar 10, 2021 | 22.42 | 22.56 | 22.23 | 22.49 | 9,723 | +0.10(+0.43%) |
Mar 09, 2021 | 22.31 | 22.46 | 22.31 | 22.39 | 7,057 | +0.08(+0.35%) |
Mar 08, 2021 | 22.07 | 22.33 | 22.07 | 22.31 | 12,704 | +0.10(+0.47%) |
Mar 05, 2021 | 22.12 | 22.33 | 21.94 | 22.21 | 10,905 | +0.11(+0.51%) |
Mar 04, 2021 | 22.15 | 22.15 | 21.98 | 22.10 | 5,782 | +0.06(+0.29%) |
Mar 03, 2021 | 21.95 | 22.04 | 21.95 | 22.03 | 11,181 | -0.06(-0.25%) |
Mar 02, 2021 | 22.03 | 22.12 | 21.83 | 22.09 | 17,078 | +0.14(+0.65%) |