Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.74 | 22.74 | 22.67 | 22.68 | 8,614 | +0.09(+0.40%) |
May 27, 2021 | 22.54 | 22.59 | 22.47 | 22.59 | 28,852 | +0.07(+0.29%) |
May 26, 2021 | 22.44 | 22.56 | 22.44 | 22.52 | 15,823 | +0.04(+0.18%) |
May 25, 2021 | 22.57 | 22.61 | 22.41 | 22.48 | 5,468 | -0.01(-0.05%) |
May 24, 2021 | 22.50 | 22.54 | 22.48 | 22.49 | 10,037 | +0.09(+0.38%) |
May 21, 2021 | 22.47 | 22.47 | 22.35 | 22.40 | 13,211 | +0.05(+0.22%) |
May 20, 2021 | 22.30 | 22.38 | 22.30 | 22.36 | 3,542 | +0.26(+1.19%) |
May 19, 2021 | 22.03 | 22.11 | 21.95 | 22.09 | 5,209 | -0.19(-0.84%) |
May 18, 2021 | 22.39 | 22.39 | 22.28 | 22.28 | 7,022 | +0.11(+0.50%) |
May 17, 2021 | 22.20 | 22.23 | 22.12 | 22.17 | 19,628 | -0.14(-0.62%) |
May 14, 2021 | 22.15 | 22.38 | 22.15 | 22.31 | 113,382 | +0.32(+1.47%) |
May 13, 2021 | 21.92 | 22.00 | 21.92 | 21.98 | 6,436 | +0.19(+0.89%) |
May 12, 2021 | 22.07 | 22.09 | 21.75 | 21.79 | 23,217 | -0.33(-1.49%) |
May 11, 2021 | 22.06 | 22.15 | 22.02 | 22.12 | 17,603 | -0.29(-1.28%) |
May 10, 2021 | 22.61 | 22.66 | 22.41 | 22.41 | 7,576 | -0.12(-0.53%) |
May 07, 2021 | 22.51 | 22.54 | 22.45 | 22.53 | 18,640 | +0.18(+0.82%) |
May 06, 2021 | 22.22 | 22.35 | 22.22 | 22.34 | 10,338 | +0.14(+0.61%) |
May 05, 2021 | 22.18 | 22.25 | 22.17 | 22.21 | 14,915 | +0.30(+1.36%) |
May 04, 2021 | 21.97 | 22.05 | 21.86 | 21.91 | 10,940 | -0.31(-1.38%) |
May 03, 2021 | 22.18 | 22.25 | 22.14 | 22.21 | 8,250 | +0.22(+0.99%) |
Apr 30, 2021 | 22.13 | 22.26 | 22.00 | 22.00 | 44,904 | -0.23(-1.02%) |
Apr 29, 2021 | 22.28 | 22.30 | 22.15 | 22.22 | 6,486 | +0.01(+0.04%) |
Apr 28, 2021 | 22.11 | 22.31 | 22.11 | 22.21 | 8,605 | +0.00(+0.00%) |
Apr 27, 2021 | 22.15 | 22.21 | 22.14 | 22.21 | 2,735 | -0.03(-0.14%) |
Apr 26, 2021 | 22.25 | 22.25 | 22.22 | 22.25 | 2,529 | +0.03(+0.14%) |
Apr 23, 2021 | 22.03 | 22.21 | 22.03 | 22.21 | 14,820 | +0.18(+0.82%) |
Apr 22, 2021 | 22.19 | 22.22 | 22.03 | 22.03 | 35,227 | -0.07(-0.33%) |
Apr 21, 2021 | 21.91 | 22.12 | 21.91 | 22.11 | 30,131 | +0.18(+0.84%) |
Apr 20, 2021 | 22.06 | 22.12 | 21.89 | 21.92 | 16,107 | -0.36(-1.59%) |
Apr 19, 2021 | 22.29 | 22.32 | 22.25 | 22.28 | 19,479 | -0.06(-0.28%) |
Apr 16, 2021 | 22.24 | 22.37 | 22.24 | 22.34 | 128,518 | +0.13(+0.57%) |
Apr 15, 2021 | 22.13 | 22.22 | 22.13 | 22.21 | 17,893 | +0.15(+0.70%) |
Apr 14, 2021 | 22.17 | 22.17 | 22.03 | 22.06 | 18,924 | +0.02(+0.10%) |
Apr 13, 2021 | 22.01 | 22.06 | 21.98 | 22.04 | 11,375 | +0.11(+0.52%) |
Apr 12, 2021 | 21.91 | 21.95 | 21.91 | 21.93 | 32,577 | -0.14(-0.66%) |
Apr 09, 2021 | 22.00 | 22.07 | 21.96 | 22.07 | 11,613 | +0.07(+0.33%) |
Apr 08, 2021 | 22.03 | 22.11 | 21.94 | 22.00 | 167,865 | +0.12(+0.54%) |
Apr 07, 2021 | 21.87 | 21.96 | 21.85 | 21.88 | 6,058 | +0.03(+0.13%) |
Apr 06, 2021 | 21.89 | 21.89 | 21.80 | 21.85 | 32,729 | -0.23(-1.02%) |
Apr 05, 2021 | 22.02 | 22.08 | 21.98 | 22.08 | 10,087 | +0.26(+1.20%) |
Apr 01, 2021 | 21.62 | 21.82 | 21.62 | 21.82 | 14,599 | +0.21(+0.96%) |
Mar 31, 2021 | 21.58 | 21.66 | 21.58 | 21.61 | 12,804 | -0.02(-0.08%) |
Mar 30, 2021 | 21.61 | 21.68 | 21.56 | 21.63 | 50,529 | -0.01(-0.05%) |
Mar 29, 2021 | 21.59 | 21.65 | 21.57 | 21.64 | 5,355 | -0.05(-0.22%) |
Mar 26, 2021 | 21.56 | 21.71 | 21.54 | 21.69 | 14,156 | +0.25(+1.16%) |
Mar 25, 2021 | 21.28 | 21.44 | 21.23 | 21.44 | 11,336 | +0.18(+0.85%) |
Mar 24, 2021 | 21.29 | 21.37 | 21.22 | 21.26 | 63,119 | -0.06(-0.30%) |
Mar 23, 2021 | 21.52 | 21.52 | 21.28 | 21.32 | 30,741 | -0.26(-1.21%) |
Mar 22, 2021 | 21.63 | 21.65 | 21.57 | 21.58 | 12,716 | -0.01(-0.06%) |
Mar 19, 2021 | 21.51 | 21.61 | 21.41 | 21.60 | 13,441 | +0.09(+0.41%) |
Mar 18, 2021 | 21.65 | 21.73 | 21.48 | 21.51 | 35,150 | -0.15(-0.70%) |
Mar 17, 2021 | 21.57 | 21.67 | 21.48 | 21.66 | 111,042 | +0.07(+0.33%) |
Mar 16, 2021 | 21.68 | 21.68 | 21.52 | 21.59 | 23,919 | +0.04(+0.17%) |
Mar 15, 2021 | 21.47 | 21.58 | 21.42 | 21.55 | 31,558 | +0.05(+0.23%) |
Mar 12, 2021 | 21.42 | 21.50 | 21.41 | 21.50 | 21,662 | +0.05(+0.25%) |
Mar 11, 2021 | 21.48 | 21.52 | 21.42 | 21.45 | 20,683 | +0.07(+0.34%) |
Mar 10, 2021 | 21.38 | 21.40 | 21.29 | 21.37 | 8,233 | +0.11(+0.53%) |
Mar 09, 2021 | 21.24 | 21.36 | 21.24 | 21.26 | 12,664 | +0.16(+0.76%) |
Mar 08, 2021 | 21.12 | 21.22 | 21.06 | 21.10 | 10,080 | -0.01(-0.04%) |
Mar 05, 2021 | 20.95 | 21.11 | 20.87 | 21.11 | 29,883 | +0.24(+1.17%) |
Mar 04, 2021 | 21.03 | 21.06 | 20.78 | 20.87 | 14,941 | -0.17(-0.81%) |
Mar 03, 2021 | 21.04 | 21.12 | 21.02 | 21.04 | 7,557 | -0.08(-0.37%) |
Mar 02, 2021 | 21.17 | 21.19 | 21.04 | 21.12 | 27,872 | -0.11(-0.50%) |