Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.88 | 22.88 | 22.81 | 22.84 | 4,411 | +0.02(+0.07%) |
May 27, 2021 | 22.83 | 22.91 | 22.82 | 22.82 | 4,278 | +0.10(+0.42%) |
May 26, 2021 | 22.46 | 22.79 | 22.42 | 22.73 | 8,450 | +0.29(+1.30%) |
May 25, 2021 | 22.64 | 22.72 | 22.44 | 22.44 | 7,916 | -0.12(-0.53%) |
May 24, 2021 | 22.31 | 22.65 | 22.31 | 22.55 | 6,143 | +0.20(+0.91%) |
May 21, 2021 | 22.46 | 22.46 | 22.29 | 22.35 | 3,301 | +0.05(+0.21%) |
May 20, 2021 | 22.16 | 22.30 | 22.11 | 22.30 | 3,578 | +0.11(+0.49%) |
May 19, 2021 | 21.78 | 22.19 | 21.78 | 22.19 | 2,654 | -0.07(-0.32%) |
May 18, 2021 | 22.38 | 22.52 | 22.27 | 22.27 | 4,964 | -0.12(-0.52%) |
May 17, 2021 | 22.34 | 22.38 | 22.10 | 22.38 | 8,874 | +0.01(+0.03%) |
May 14, 2021 | 22.27 | 22.38 | 22.26 | 22.38 | 2,002 | +0.36(+1.64%) |
May 13, 2021 | 21.68 | 22.06 | 21.68 | 22.01 | 3,808 | +0.48(+2.21%) |
May 12, 2021 | 22.17 | 22.17 | 21.52 | 21.54 | 12,821 | -0.60(-2.73%) |
May 11, 2021 | 22.11 | 22.17 | 21.98 | 22.14 | 6,202 | -0.44(-1.94%) |
May 10, 2021 | 22.96 | 22.96 | 22.58 | 22.58 | 4,266 | -0.30(-1.29%) |
May 07, 2021 | 22.54 | 22.88 | 22.54 | 22.87 | 5,596 | +0.33(+1.46%) |
May 06, 2021 | 22.49 | 22.54 | 22.34 | 22.54 | 20,234 | +0.02(+0.10%) |
May 05, 2021 | 22.59 | 22.87 | 22.37 | 22.52 | 3,126 | -0.25(-1.09%) |
May 04, 2021 | 22.86 | 22.86 | 22.70 | 22.77 | 8,047 | -0.24(-1.05%) |
May 03, 2021 | 23.07 | 23.22 | 22.98 | 23.01 | 14,200 | +0.11(+0.47%) |
Apr 30, 2021 | 22.86 | 22.90 | 22.86 | 22.90 | 668 | -0.04(-0.16%) |
Apr 29, 2021 | 23.13 | 23.16 | 22.89 | 22.94 | 6,617 | +0.12(+0.54%) |
Apr 28, 2021 | 22.67 | 22.95 | 22.67 | 22.82 | 19,378 | +0.04(+0.16%) |
Apr 27, 2021 | 22.80 | 22.86 | 22.74 | 22.78 | 11,897 | +0.12(+0.54%) |
Apr 26, 2021 | 22.76 | 22.83 | 22.64 | 22.66 | 7,158 | +0.06(+0.27%) |
Apr 23, 2021 | 22.41 | 22.62 | 22.41 | 22.60 | 2,672 | +0.24(+1.07%) |
Apr 22, 2021 | 22.59 | 22.60 | 22.36 | 22.36 | 4,071 | -0.12(-0.52%) |
Apr 21, 2021 | 22.04 | 22.53 | 22.04 | 22.47 | 3,971 | +0.30(+1.37%) |
Apr 20, 2021 | 22.10 | 22.28 | 22.01 | 22.17 | 7,801 | -0.06(-0.26%) |
Apr 19, 2021 | 22.37 | 22.37 | 22.16 | 22.23 | 4,289 | -0.14(-0.64%) |
Apr 16, 2021 | 22.39 | 22.42 | 22.31 | 22.37 | 13,916 | +0.11(+0.50%) |
Apr 15, 2021 | 22.07 | 22.28 | 22.07 | 22.26 | 11,204 | +0.20(+0.92%) |
Apr 14, 2021 | 22.21 | 22.45 | 22.06 | 22.06 | 8,465 | -0.07(-0.34%) |
Apr 13, 2021 | 22.24 | 22.24 | 21.89 | 22.13 | 4,500 | +0.06(+0.25%) |
Apr 12, 2021 | 22.02 | 22.08 | 21.78 | 22.08 | 9,368 | +0.07(+0.33%) |
Apr 09, 2021 | 22.28 | 22.28 | 21.93 | 22.00 | 8,238 | -0.10(-0.44%) |
Apr 08, 2021 | 22.06 | 22.13 | 21.95 | 22.10 | 4,686 | +0.02(+0.09%) |
Apr 07, 2021 | 21.98 | 22.09 | 21.93 | 22.08 | 4,162 | -0.05(-0.22%) |
Apr 06, 2021 | 22.10 | 22.18 | 22.01 | 22.13 | 29,397 | +0.11(+0.52%) |
Apr 05, 2021 | 22.01 | 22.22 | 21.89 | 22.01 | 43,427 | -0.01(-0.04%) |
Apr 01, 2021 | 21.64 | 22.02 | 21.64 | 22.02 | 4,564 | +0.37(+1.71%) |
Mar 31, 2021 | 21.86 | 21.86 | 21.64 | 21.65 | 6,917 | -0.20(-0.90%) |
Mar 30, 2021 | 21.74 | 21.91 | 21.65 | 21.85 | 5,239 | +0.24(+1.12%) |
Mar 29, 2021 | 21.79 | 21.96 | 21.61 | 21.61 | 2,943 | -0.34(-1.56%) |
Mar 26, 2021 | 21.62 | 21.95 | 21.62 | 21.95 | 14,028 | +0.33(+1.51%) |
Mar 25, 2021 | 21.10 | 21.63 | 20.89 | 21.63 | 13,446 | +0.31(+1.46%) |
Mar 24, 2021 | 21.77 | 21.88 | 21.31 | 21.31 | 5,583 | -0.03(-0.16%) |
Mar 23, 2021 | 21.56 | 21.60 | 21.32 | 21.35 | 6,028 | -0.43(-1.98%) |
Mar 22, 2021 | 21.83 | 21.83 | 21.69 | 21.78 | 5,632 | -0.24(-1.08%) |
Mar 19, 2021 | 22.47 | 22.47 | 22.02 | 22.02 | 4,580 | -0.22(-1.01%) |
Mar 18, 2021 | 22.56 | 22.59 | 22.24 | 22.24 | 22,086 | -0.44(-1.95%) |
Mar 17, 2021 | 22.45 | 22.69 | 22.38 | 22.68 | 8,358 | +0.22(+0.97%) |
Mar 16, 2021 | 22.92 | 22.92 | 22.47 | 22.47 | 8,989 | -0.40(-1.77%) |
Mar 15, 2021 | 22.60 | 22.93 | 22.48 | 22.87 | 16,159 | +0.30(+1.33%) |
Mar 12, 2021 | 22.31 | 22.57 | 22.31 | 22.57 | 15,641 | +0.40(+1.80%) |
Mar 11, 2021 | 22.42 | 22.42 | 22.01 | 22.17 | 8,361 | +0.11(+0.50%) |
Mar 10, 2021 | 21.89 | 22.19 | 21.86 | 22.06 | 9,703 | +0.36(+1.64%) |
Mar 09, 2021 | 21.92 | 21.92 | 21.69 | 21.70 | 7,091 | -0.11(-0.49%) |
Mar 08, 2021 | 21.36 | 21.89 | 21.36 | 21.81 | 6,196 | +0.62(+2.91%) |
Mar 05, 2021 | 21.22 | 21.22 | 20.66 | 21.19 | 5,698 | +0.09(+0.42%) |
Mar 04, 2021 | 21.52 | 21.52 | 20.72 | 21.10 | 8,275 | -0.30(-1.42%) |
Mar 03, 2021 | 21.24 | 21.66 | 21.24 | 21.41 | 8,851 | +0.30(+1.41%) |
Mar 02, 2021 | 21.08 | 21.21 | 21.03 | 21.11 | 4,946 | -0.23(-1.06%) |