Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.84 | 23.84 | 23.84 | 23.84 | 374 | -0.14(-0.58%) |
May 27, 2021 | 23.50 | 23.97 | 23.50 | 23.97 | 941 | +0.50(+2.11%) |
May 26, 2021 | 23.48 | 23.48 | 23.48 | 23.48 | 198 | +0.66(+2.90%) |
May 25, 2021 | 23.06 | 23.10 | 22.82 | 22.82 | 870 | -0.41(-1.75%) |
May 24, 2021 | 23.30 | 23.30 | 23.15 | 23.22 | 1,637 | +0.19(+0.84%) |
May 21, 2021 | 23.03 | 23.03 | 23.03 | 23.03 | 104 | +0.07(+0.31%) |
May 20, 2021 | 22.96 | 22.96 | 22.96 | 22.96 | 234 | +0.16(+0.71%) |
May 19, 2021 | 23.01 | 23.07 | 22.80 | 22.80 | 454 | -0.47(-2.00%) |
May 18, 2021 | 23.44 | 23.45 | 23.27 | 23.27 | 1,741 | -0.14(-0.58%) |
May 17, 2021 | 23.40 | 23.40 | 23.40 | 23.40 | 284 | +0.24(+1.05%) |
May 14, 2021 | 22.94 | 23.16 | 22.94 | 23.16 | 1,438 | +0.66(+2.95%) |
May 13, 2021 | 22.72 | 22.72 | 22.19 | 22.50 | 3,956 | +0.46(+2.08%) |
May 12, 2021 | 22.44 | 22.45 | 22.04 | 22.04 | 2,160 | -0.77(-3.40%) |
May 11, 2021 | 22.45 | 22.86 | 22.24 | 22.81 | 3,833 | -0.05(-0.21%) |
May 10, 2021 | 23.32 | 23.32 | 22.83 | 22.86 | 2,756 | -0.32(-1.39%) |
May 07, 2021 | 23.18 | 23.18 | 23.18 | 23.18 | 327 | +0.41(+1.81%) |
May 06, 2021 | 22.43 | 22.77 | 22.43 | 22.77 | 2,630 | -0.08(-0.36%) |
May 05, 2021 | 22.85 | 22.95 | 22.66 | 22.85 | 3,567 | +0.21(+0.93%) |
May 04, 2021 | 22.50 | 22.64 | 22.50 | 22.64 | 829 | -0.11(-0.50%) |
May 03, 2021 | 22.54 | 22.75 | 22.54 | 22.75 | 2,569 | +0.62(+2.81%) |
Apr 30, 2021 | 22.13 | 22.13 | 22.13 | 22.13 | 104 | -0.40(-1.76%) |
Apr 29, 2021 | 22.89 | 22.89 | 22.44 | 22.53 | 659 | -0.07(-0.30%) |
Apr 28, 2021 | 22.60 | 22.60 | 22.60 | 22.60 | 242 | +0.08(+0.35%) |
Apr 27, 2021 | 22.46 | 22.52 | 22.46 | 22.52 | 1,053 | +0.24(+1.08%) |
Apr 26, 2021 | 22.43 | 22.43 | 22.28 | 22.28 | 1,110 | +0.11(+0.50%) |
Apr 23, 2021 | 22.14 | 22.17 | 22.14 | 22.17 | 208 | +0.57(+2.63%) |
Apr 22, 2021 | 21.81 | 21.81 | 21.60 | 21.60 | 437 | -0.16(-0.75%) |
Apr 21, 2021 | 21.66 | 21.76 | 21.66 | 21.76 | 458 | +0.57(+2.70%) |
Apr 20, 2021 | 21.71 | 21.71 | 21.10 | 21.19 | 1,560 | -0.80(-3.64%) |
Apr 19, 2021 | 22.17 | 22.17 | 21.84 | 21.99 | 1,465 | -0.03(-0.15%) |
Apr 16, 2021 | 22.18 | 22.18 | 22.03 | 22.03 | 625 | -0.11(-0.49%) |
Apr 15, 2021 | 22.08 | 22.17 | 22.07 | 22.13 | 23,198 | -0.14(-0.61%) |
Apr 14, 2021 | 22.56 | 22.56 | 22.27 | 22.27 | 3,095 | +0.16(+0.72%) |
Apr 13, 2021 | 22.02 | 22.11 | 22.02 | 22.11 | 2,084 | -0.18(-0.82%) |
Apr 12, 2021 | 22.38 | 22.39 | 22.29 | 22.29 | 2,146 | -0.14(-0.64%) |
Apr 09, 2021 | 22.38 | 22.44 | 22.33 | 22.44 | 938 | -0.01(-0.06%) |
Apr 08, 2021 | 22.09 | 22.45 | 22.09 | 22.45 | 1,697 | +0.15(+0.68%) |
Apr 07, 2021 | 22.52 | 22.52 | 22.30 | 22.30 | 1,491 | -0.41(-1.80%) |
Apr 06, 2021 | 22.79 | 22.90 | 22.71 | 22.71 | 1,750 | -0.12(-0.55%) |
Apr 05, 2021 | 22.71 | 22.83 | 22.67 | 22.83 | 5,838 | -0.06(-0.25%) |
Apr 01, 2021 | 22.72 | 22.89 | 22.72 | 22.89 | 1,667 | +0.57(+2.53%) |
Mar 31, 2021 | 22.32 | 22.38 | 22.32 | 22.32 | 586 | +0.21(+0.97%) |
Mar 30, 2021 | 21.78 | 22.11 | 21.78 | 22.11 | 1,278 | +0.40(+1.83%) |
Mar 29, 2021 | 22.48 | 22.48 | 21.71 | 21.71 | 4,207 | -0.60(-2.71%) |
Mar 26, 2021 | 22.29 | 22.35 | 22.04 | 22.31 | 1,980 | +0.53(+2.43%) |
Mar 25, 2021 | 21.18 | 21.79 | 21.01 | 21.79 | 9,011 | +0.55(+2.58%) |
Mar 24, 2021 | 21.98 | 21.98 | 21.24 | 21.24 | 1,854 | -0.30(-1.38%) |
Mar 23, 2021 | 22.12 | 22.12 | 21.53 | 21.53 | 6,521 | -1.12(-4.93%) |
Mar 22, 2021 | 22.59 | 23.05 | 22.52 | 22.65 | 4,475 | -0.23(-1.01%) |
Mar 19, 2021 | 22.52 | 22.94 | 22.52 | 22.88 | 1,773 | +0.43(+1.90%) |
Mar 18, 2021 | 23.11 | 23.12 | 22.43 | 22.45 | 7,261 | -0.64(-2.76%) |
Mar 17, 2021 | 22.70 | 23.09 | 22.68 | 23.09 | 4,031 | +0.45(+2.01%) |
Mar 16, 2021 | 22.92 | 22.93 | 22.64 | 22.64 | 11,371 | -0.36(-1.58%) |
Mar 15, 2021 | 23.41 | 23.41 | 22.99 | 23.00 | 2,584 | +0.03(+0.13%) |
Mar 12, 2021 | 22.97 | 22.97 | 22.97 | 22.97 | 104 | +0.07(+0.29%) |
Mar 11, 2021 | 22.97 | 22.97 | 22.87 | 22.91 | 2,167 | +0.27(+1.20%) |
Mar 10, 2021 | 22.61 | 22.63 | 22.61 | 22.63 | 1,003 | +0.67(+3.04%) |
Mar 09, 2021 | 21.97 | 21.97 | 21.97 | 21.97 | 304 | +0.35(+1.64%) |
Mar 08, 2021 | 21.80 | 21.80 | 21.61 | 21.61 | 2,194 | -0.10(-0.44%) |
Mar 05, 2021 | 22.98 | 22.98 | 20.79 | 21.71 | 3,130 | +0.48(+2.26%) |
Mar 04, 2021 | 21.06 | 21.48 | 20.86 | 21.23 | 2,745 | -0.47(-2.17%) |
Mar 03, 2021 | 22.04 | 22.04 | 21.70 | 21.70 | 1,728 | -0.07(-0.33%) |
Mar 02, 2021 | 22.06 | 22.06 | 21.77 | 21.77 | 210,719 | -0.37(-1.66%) |