Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.24 | 22.32 | 22.05 | 22.16 | 4,035 | +0.24(+1.07%) |
May 27, 2021 | 21.93 | 22.00 | 21.91 | 21.92 | 984 | -0.11(-0.49%) |
May 26, 2021 | 21.85 | 22.19 | 21.85 | 22.03 | 3,624 | -0.14(-0.61%) |
May 25, 2021 | 23.21 | 23.21 | 22.05 | 22.17 | 7,890 | -0.63(-2.78%) |
May 24, 2021 | 22.87 | 22.87 | 22.80 | 22.80 | 841 | -0.00(-0.01%) |
May 21, 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 701 | +0.02(+0.11%) |
May 20, 2021 | 22.72 | 22.78 | 22.72 | 22.78 | 3,262 | +0.00(+0.02%) |
May 19, 2021 | 22.79 | 22.83 | 22.64 | 22.77 | 2,644 | +0.13(+0.56%) |
May 18, 2021 | 22.70 | 22.70 | 22.62 | 22.65 | 10,309 | +0.32(+1.42%) |
May 17, 2021 | 22.55 | 22.67 | 22.21 | 22.33 | 7,160 | -0.11(-0.48%) |
May 14, 2021 | 22.28 | 22.44 | 22.20 | 22.44 | 6,770 | +0.34(+1.52%) |
May 13, 2021 | 22.29 | 22.29 | 22.09 | 22.10 | 2,571 | +0.13(+0.58%) |
May 12, 2021 | 22.34 | 22.34 | 21.94 | 21.98 | 6,743 | -0.38(-1.69%) |
May 11, 2021 | 22.16 | 22.35 | 22.16 | 22.35 | 2,750 | +0.21(+0.94%) |
May 10, 2021 | 22.32 | 22.32 | 22.14 | 22.14 | 6,356 | -0.11(-0.49%) |
May 07, 2021 | 22.12 | 22.29 | 22.10 | 22.25 | 3,033 | +0.18(+0.80%) |
May 06, 2021 | 21.94 | 22.24 | 21.94 | 22.08 | 11,557 | +0.16(+0.74%) |
May 05, 2021 | 21.94 | 22.01 | 21.76 | 21.91 | 7,121 | +0.06(+0.25%) |
May 04, 2021 | 21.80 | 21.98 | 21.76 | 21.86 | 9,647 | +0.03(+0.16%) |
May 03, 2021 | 22.02 | 22.52 | 21.73 | 21.82 | 29,064 | +0.07(+0.34%) |
Apr 30, 2021 | 21.91 | 22.47 | 21.63 | 21.75 | 324,603 | -0.25(-1.15%) |
Apr 29, 2021 | 22.17 | 22.75 | 21.91 | 22.00 | 19,117 | -0.20(-0.89%) |
Apr 28, 2021 | 22.13 | 22.20 | 22.09 | 22.20 | 1,693 | -0.04(-0.20%) |
Apr 27, 2021 | 22.38 | 22.49 | 22.16 | 22.25 | 17,676 | -0.13(-0.58%) |
Apr 26, 2021 | 22.37 | 22.46 | 22.37 | 22.38 | 30,891 | -0.14(-0.62%) |
Apr 23, 2021 | 22.39 | 22.52 | 22.39 | 22.52 | 2,867 | +0.19(+0.87%) |
Apr 22, 2021 | 22.38 | 22.38 | 22.29 | 22.32 | 1,485 | -0.23(-1.03%) |
Apr 21, 2021 | 22.31 | 22.70 | 22.25 | 22.55 | 3,966 | +0.26(+1.16%) |
Apr 20, 2021 | 22.67 | 22.67 | 22.25 | 22.29 | 1,816 | +0.21(+0.94%) |
Apr 19, 2021 | 22.03 | 22.09 | 22.03 | 22.09 | 700 | +0.23(+1.04%) |
Apr 16, 2021 | 21.76 | 21.94 | 21.69 | 21.86 | 7,058 | -0.04(-0.19%) |
Apr 15, 2021 | 21.77 | 21.90 | 21.56 | 21.90 | 317,730 | +0.36(+1.67%) |
Apr 14, 2021 | 22.03 | 22.03 | 21.45 | 21.54 | 16,183 | -0.49(-2.22%) |
Apr 13, 2021 | 22.21 | 22.22 | 21.98 | 22.03 | 7,884 | -0.41(-1.82%) |
Apr 12, 2021 | 22.02 | 22.48 | 22.02 | 22.44 | 5,090 | +0.27(+1.24%) |
Apr 09, 2021 | 22.12 | 22.35 | 22.08 | 22.16 | 5,956 | -0.28(-1.26%) |
Apr 08, 2021 | 22.48 | 22.49 | 21.98 | 22.45 | 16,227 | +0.06(+0.28%) |
Apr 07, 2021 | 22.45 | 22.71 | 22.39 | 22.39 | 6,043 | -0.10(-0.44%) |
Apr 06, 2021 | 22.48 | 22.67 | 22.36 | 22.48 | 5,800 | +0.00(+0.00%) |
Apr 05, 2021 | 22.78 | 22.78 | 22.32 | 22.48 | 7,231 | -0.16(-0.72%) |
Apr 01, 2021 | 23.04 | 23.04 | 22.61 | 22.65 | 2,536 | -0.37(-1.61%) |
Mar 31, 2021 | 22.60 | 23.20 | 22.60 | 23.02 | 1,129 | +0.18(+0.81%) |
Mar 30, 2021 | 22.91 | 22.91 | 22.26 | 22.83 | 3,284 | +0.08(+0.33%) |
Mar 29, 2021 | 22.85 | 22.88 | 22.72 | 22.76 | 4,217 | -0.07(-0.30%) |
Mar 26, 2021 | 22.67 | 22.87 | 22.62 | 22.83 | 5,845 | -0.03(-0.13%) |
Mar 25, 2021 | 22.87 | 22.87 | 22.41 | 22.86 | 2,610 | +0.85(+3.87%) |
Mar 24, 2021 | 22.21 | 22.48 | 22.00 | 22.00 | 4,689 | +0.02(+0.08%) |
Mar 23, 2021 | 21.95 | 22.56 | 21.95 | 21.99 | 3,418 | -0.25(-1.14%) |
Mar 22, 2021 | 22.81 | 22.81 | 21.76 | 22.24 | 8,950 | -0.57(-2.50%) |
Mar 19, 2021 | 22.87 | 22.87 | 22.76 | 22.81 | 1,764 | -0.05(-0.20%) |
Mar 18, 2021 | 23.10 | 23.34 | 22.82 | 22.86 | 3,272 | -0.70(-2.97%) |
Mar 17, 2021 | 23.58 | 23.84 | 22.90 | 23.56 | 30,868 | -0.04(-0.15%) |
Mar 16, 2021 | 23.98 | 23.98 | 23.59 | 23.59 | 2,231 | -0.25(-1.03%) |
Mar 15, 2021 | 24.03 | 24.03 | 23.69 | 23.84 | 2,578 | -0.28(-1.16%) |
Mar 12, 2021 | 23.93 | 24.12 | 23.93 | 24.12 | 1,875 | -0.02(-0.07%) |
Mar 11, 2021 | 24.03 | 24.54 | 24.03 | 24.13 | 1,523 | +0.31(+1.31%) |
Mar 10, 2021 | 23.64 | 24.03 | 23.61 | 23.82 | 2,673 | -0.32(-1.32%) |
Mar 09, 2021 | 24.48 | 24.48 | 24.06 | 24.14 | 5,251 | -0.10(-0.39%) |
Mar 08, 2021 | 24.48 | 24.59 | 23.84 | 24.24 | 5,303 | +0.01(+0.02%) |
Mar 05, 2021 | 24.25 | 24.25 | 24.23 | 24.23 | 551 | +0.35(+1.46%) |
Mar 04, 2021 | 23.73 | 23.89 | 23.73 | 23.88 | 2,039 | -0.17(-0.71%) |
Mar 03, 2021 | 23.85 | 24.05 | 23.85 | 24.05 | 800 | -0.34(-1.41%) |
Mar 02, 2021 | 23.89 | 24.74 | 23.89 | 24.40 | 1,623 | +0.09(+0.35%) |