Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.69 | 22.69 | 22.37 | 22.66 | 4,966,548 | +0.00(+0.00%) |
May 27, 2021 | 22.68 | 22.70 | 22.65 | 22.66 | 4,553,495 | +0.00(+0.00%) |
May 26, 2021 | 22.65 | 22.67 | 22.65 | 22.66 | 2,656,474 | +0.01(+0.04%) |
May 25, 2021 | 22.67 | 22.67 | 22.63 | 22.65 | 5,640,044 | -0.01(-0.04%) |
May 24, 2021 | 22.64 | 22.67 | 22.63 | 22.66 | 7,261,770 | +0.05(+0.22%) |
May 21, 2021 | 22.63 | 22.64 | 22.59 | 22.61 | 4,865,384 | +0.02(+0.11%) |
May 20, 2021 | 22.55 | 22.62 | 22.55 | 22.59 | 4,482,991 | +0.05(+0.22%) |
May 19, 2021 | 22.53 | 22.58 | 22.52 | 22.54 | 6,232,867 | -0.04(-0.18%) |
May 18, 2021 | 22.63 | 22.63 | 22.57 | 22.58 | 2,201,537 | -0.04(-0.18%) |
May 17, 2021 | 22.61 | 22.64 | 22.60 | 22.62 | 4,210,297 | +0.02(+0.07%) |
May 14, 2021 | 22.60 | 22.63 | 22.60 | 22.60 | 8,001,676 | +0.03(+0.15%) |
May 13, 2021 | 22.58 | 22.60 | 22.55 | 22.57 | 12,494,333 | +0.02(+0.11%) |
May 12, 2021 | 22.60 | 22.60 | 22.54 | 22.55 | 6,080,958 | -0.07(-0.29%) |
May 11, 2021 | 22.60 | 22.61 | 22.56 | 22.61 | 6,619,361 | -0.01(-0.04%) |
May 10, 2021 | 22.64 | 22.65 | 22.61 | 22.62 | 5,874,701 | +0.00(+0.00%) |
May 07, 2021 | 22.67 | 22.67 | 22.62 | 22.62 | 5,751,312 | -0.01(-0.04%) |
May 06, 2021 | 22.65 | 22.65 | 22.61 | 22.63 | 2,834,568 | -0.02(-0.07%) |
May 05, 2021 | 22.61 | 22.65 | 22.60 | 22.65 | 8,928,010 | +0.04(+0.18%) |
May 04, 2021 | 22.61 | 22.62 | 22.57 | 22.60 | 7,618,133 | -0.01(-0.04%) |
May 03, 2021 | 22.63 | 22.64 | 22.60 | 22.61 | 3,123,573 | -0.02(-0.07%) |
Apr 30, 2021 | 22.60 | 22.63 | 22.60 | 22.63 | 9,477,123 | +0.02(+0.11%) |
Apr 29, 2021 | 22.64 | 22.64 | 22.59 | 22.60 | 3,460,814 | +0.01(+0.04%) |
Apr 28, 2021 | 22.58 | 22.62 | 22.56 | 22.60 | 7,995,476 | +0.02(+0.11%) |
Apr 27, 2021 | 22.60 | 22.60 | 22.56 | 22.57 | 5,617,666 | -0.02(-0.07%) |
Apr 26, 2021 | 22.59 | 22.60 | 22.57 | 22.59 | 3,383,154 | +0.01(+0.04%) |
Apr 23, 2021 | 22.57 | 22.60 | 22.56 | 22.58 | 4,702,110 | +0.03(+0.15%) |
Apr 22, 2021 | 22.59 | 22.59 | 22.53 | 22.55 | 4,285,397 | -0.02(-0.11%) |
Apr 21, 2021 | 22.54 | 22.57 | 22.52 | 22.57 | 5,152,058 | +0.04(+0.18%) |
Apr 20, 2021 | 22.53 | 22.56 | 22.51 | 22.53 | 6,288,815 | -0.02(-0.07%) |
Apr 19, 2021 | 22.56 | 22.56 | 22.54 | 22.55 | 5,201,803 | -0.01(-0.04%) |
Apr 16, 2021 | 22.62 | 22.62 | 22.56 | 22.56 | 3,562,851 | -0.03(-0.15%) |
Apr 15, 2021 | 22.59 | 22.60 | 22.56 | 22.59 | 3,252,955 | +0.06(+0.26%) |
Apr 14, 2021 | 22.53 | 22.57 | 22.52 | 22.53 | 5,843,604 | -0.02(-0.07%) |
Apr 13, 2021 | 22.52 | 22.55 | 22.49 | 22.55 | 5,003,207 | +0.02(+0.07%) |
Apr 12, 2021 | 22.51 | 22.53 | 22.49 | 22.53 | 7,993,339 | +0.02(+0.07%) |
Apr 09, 2021 | 22.52 | 22.54 | 22.51 | 22.51 | 4,158,682 | -0.02(-0.07%) |
Apr 08, 2021 | 22.53 | 22.56 | 22.52 | 22.53 | 7,433,085 | +0.00(+0.00%) |
Apr 07, 2021 | 22.53 | 22.54 | 22.51 | 22.53 | 5,822,059 | +0.01(+0.04%) |
Apr 06, 2021 | 22.51 | 22.54 | 22.50 | 22.52 | 8,174,632 | +0.02(+0.07%) |
Apr 05, 2021 | 22.54 | 22.54 | 22.48 | 22.51 | 4,213,602 | +0.01(+0.04%) |
Apr 01, 2021 | 22.46 | 22.50 | 22.46 | 22.50 | 8,223,113 | +0.04(+0.19%) |
Mar 31, 2021 | 22.42 | 22.46 | 22.42 | 22.46 | 5,445,970 | +0.06(+0.26%) |
Mar 30, 2021 | 22.41 | 22.42 | 22.39 | 22.40 | 6,914,692 | -0.03(-0.15%) |
Mar 29, 2021 | 22.41 | 22.43 | 22.37 | 22.43 | 6,583,744 | +0.02(+0.11%) |
Mar 26, 2021 | 22.37 | 22.42 | 22.33 | 22.41 | 7,069,267 | +0.06(+0.26%) |
Mar 25, 2021 | 22.33 | 22.36 | 22.30 | 22.35 | 9,669,222 | +0.02(+0.11%) |
Mar 24, 2021 | 22.36 | 22.39 | 22.32 | 22.32 | 7,960,316 | +0.01(+0.04%) |
Mar 23, 2021 | 22.31 | 22.33 | 22.29 | 22.32 | 5,554,656 | +0.01(+0.04%) |
Mar 22, 2021 | 22.28 | 22.34 | 22.28 | 22.31 | 5,754,698 | +0.02(+0.11%) |
Mar 19, 2021 | 22.23 | 22.29 | 22.17 | 22.28 | 5,353,978 | +0.09(+0.41%) |
Mar 18, 2021 | 22.28 | 22.28 | 22.19 | 22.19 | 6,203,687 | -0.11(-0.52%) |
Mar 17, 2021 | 22.26 | 22.36 | 22.24 | 22.31 | 5,223,410 | +0.04(+0.18%) |
Mar 16, 2021 | 22.32 | 22.32 | 22.26 | 22.27 | 6,297,756 | -0.05(-0.22%) |
Mar 15, 2021 | 22.32 | 22.32 | 22.28 | 22.32 | 4,976,926 | +0.00(+0.00%) |
Mar 12, 2021 | 22.31 | 22.32 | 22.28 | 22.32 | 8,167,884 | -0.02(-0.07%) |
Mar 11, 2021 | 22.33 | 22.37 | 22.31 | 22.33 | 7,134,619 | +0.05(+0.22%) |
Mar 10, 2021 | 22.24 | 22.31 | 22.24 | 22.28 | 9,438,916 | +0.07(+0.30%) |
Mar 09, 2021 | 22.23 | 22.28 | 22.21 | 22.22 | 5,903,450 | +0.03(+0.15%) |
Mar 08, 2021 | 22.30 | 22.31 | 22.18 | 22.19 | 6,554,899 | -0.11(-0.48%) |
Mar 05, 2021 | 22.30 | 22.31 | 22.19 | 22.29 | 7,403,099 | +0.05(+0.22%) |
Mar 04, 2021 | 22.30 | 22.34 | 22.18 | 22.24 | 7,829,198 | -0.02(-0.11%) |
Mar 03, 2021 | 22.30 | 22.31 | 22.25 | 22.27 | 9,614,667 | -0.04(-0.18%) |
Mar 02, 2021 | 22.35 | 22.35 | 22.29 | 22.31 | 5,690,270 | -0.02(-0.07%) |