Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.54 | 22.54 | 22.50 | 22.54 | 28,183 | -0.04(-0.16%) |
May 27, 2021 | 22.58 | 22.58 | 22.55 | 22.57 | 22,953 | +0.03(+0.12%) |
May 26, 2021 | 22.58 | 22.63 | 22.50 | 22.55 | 17,881 | -0.08(-0.36%) |
May 25, 2021 | 22.64 | 22.64 | 22.47 | 22.63 | 19,216 | +0.06(+0.28%) |
May 24, 2021 | 22.56 | 22.58 | 22.53 | 22.56 | 31,540 | +0.07(+0.32%) |
May 21, 2021 | 22.47 | 22.59 | 22.47 | 22.49 | 20,590 | +0.00(+0.00%) |
May 20, 2021 | 22.58 | 22.59 | 22.47 | 22.49 | 20,461 | +0.02(+0.07%) |
May 19, 2021 | 22.43 | 22.55 | 22.43 | 22.48 | 63,470 | -0.07(-0.32%) |
May 18, 2021 | 22.59 | 22.59 | 22.43 | 22.55 | 22,866 | -0.03(-0.12%) |
May 17, 2021 | 22.58 | 22.59 | 22.50 | 22.58 | 126,553 | +0.08(+0.36%) |
May 14, 2021 | 22.54 | 22.58 | 22.47 | 22.49 | 20,752 | -0.00(-0.02%) |
May 13, 2021 | 22.51 | 22.58 | 22.43 | 22.50 | 34,832 | +0.01(+0.06%) |
May 12, 2021 | 22.61 | 22.61 | 22.43 | 22.48 | 28,457 | -0.05(-0.20%) |
May 11, 2021 | 22.47 | 22.58 | 22.47 | 22.53 | 133,032 | +0.05(+0.24%) |
May 10, 2021 | 22.48 | 22.61 | 22.48 | 22.48 | 35,284 | -0.02(-0.08%) |
May 07, 2021 | 22.58 | 22.61 | 22.48 | 22.49 | 21,237 | +0.01(+0.06%) |
May 06, 2021 | 22.67 | 22.67 | 22.48 | 22.48 | 41,839 | -0.04(-0.18%) |
May 05, 2021 | 22.48 | 22.68 | 22.47 | 22.52 | 53,077 | +0.05(+0.20%) |
May 04, 2021 | 22.52 | 22.56 | 22.48 | 22.48 | 14,212 | +0.03(+0.12%) |
May 03, 2021 | 22.63 | 22.68 | 22.45 | 22.45 | 73,351 | -0.15(-0.64%) |
Apr 30, 2021 | 22.51 | 22.61 | 22.45 | 22.59 | 105,630 | +0.07(+0.32%) |
Apr 29, 2021 | 22.52 | 22.68 | 22.48 | 22.52 | 67,100 | +0.05(+0.24%) |
Apr 28, 2021 | 22.58 | 22.59 | 22.47 | 22.47 | 63,750 | -0.03(-0.12%) |
Apr 27, 2021 | 22.51 | 22.60 | 22.49 | 22.49 | 28,861 | -0.05(-0.24%) |
Apr 26, 2021 | 22.59 | 22.62 | 22.47 | 22.55 | 85,908 | +0.04(+0.16%) |
Apr 23, 2021 | 22.61 | 22.61 | 22.49 | 22.51 | 94,737 | +0.03(+0.12%) |
Apr 22, 2021 | 22.51 | 22.61 | 22.48 | 22.48 | 34,635 | -0.01(-0.06%) |
Apr 21, 2021 | 22.44 | 22.59 | 22.44 | 22.50 | 33,636 | +0.03(+0.12%) |
Apr 20, 2021 | 22.53 | 22.60 | 22.46 | 22.47 | 35,379 | -0.06(-0.28%) |
Apr 19, 2021 | 22.45 | 22.58 | 22.45 | 22.54 | 34,351 | +0.04(+0.16%) |
Apr 16, 2021 | 22.52 | 22.62 | 22.50 | 22.50 | 29,553 | -0.03(-0.12%) |
Apr 15, 2021 | 22.63 | 22.63 | 22.50 | 22.53 | 22,103 | +0.05(+0.24%) |
Apr 14, 2021 | 22.54 | 22.61 | 22.44 | 22.47 | 38,721 | -0.05(-0.24%) |
Apr 13, 2021 | 22.45 | 22.54 | 22.44 | 22.53 | 30,127 | +0.14(+0.61%) |
Apr 12, 2021 | 22.43 | 22.51 | 22.38 | 22.39 | 50,019 | -0.05(-0.24%) |
Apr 09, 2021 | 22.50 | 22.52 | 22.41 | 22.44 | 16,982 | -0.01(-0.04%) |
Apr 08, 2021 | 22.44 | 22.50 | 22.44 | 22.45 | 14,316 | +0.01(+0.06%) |
Apr 07, 2021 | 22.46 | 22.47 | 22.38 | 22.44 | 61,685 | -0.05(-0.22%) |
Apr 06, 2021 | 22.44 | 22.49 | 22.29 | 22.49 | 25,904 | +0.08(+0.36%) |
Apr 05, 2021 | 22.40 | 22.42 | 22.31 | 22.41 | 45,203 | +0.01(+0.04%) |
Apr 01, 2021 | 22.40 | 22.54 | 22.34 | 22.40 | 24,039 | +0.04(+0.16%) |
Mar 31, 2021 | 22.32 | 22.38 | 22.32 | 22.36 | 20,299 | +0.02(+0.08%) |
Mar 30, 2021 | 22.31 | 22.41 | 22.28 | 22.34 | 180,613 | +0.02(+0.08%) |
Mar 29, 2021 | 22.34 | 22.34 | 22.28 | 22.33 | 11,809 | -0.02(-0.08%) |
Mar 26, 2021 | 22.27 | 22.34 | 22.26 | 22.34 | 14,004 | +0.02(+0.08%) |
Mar 25, 2021 | 22.34 | 22.34 | 22.25 | 22.33 | 23,797 | -0.02(-0.08%) |
Mar 24, 2021 | 22.34 | 22.34 | 22.27 | 22.34 | 9,321 | +0.02(+0.08%) |
Mar 23, 2021 | 22.25 | 22.33 | 22.22 | 22.33 | 10,396 | +0.02(+0.08%) |
Mar 22, 2021 | 22.28 | 22.33 | 22.26 | 22.31 | 14,841 | +0.08(+0.37%) |
Mar 19, 2021 | 22.20 | 22.23 | 22.18 | 22.23 | 15,769 | +0.02(+0.08%) |
Mar 18, 2021 | 22.24 | 22.24 | 22.20 | 22.21 | 14,264 | -0.08(-0.35%) |
Mar 17, 2021 | 22.20 | 22.29 | 22.19 | 22.29 | 9,932 | -0.01(-0.04%) |
Mar 16, 2021 | 22.27 | 22.30 | 22.17 | 22.30 | 20,535 | +0.01(+0.06%) |
Mar 15, 2021 | 22.29 | 22.29 | 22.27 | 22.28 | 23,417 | -0.01(-0.06%) |
Mar 12, 2021 | 22.30 | 22.30 | 22.27 | 22.30 | 42,344 | -0.02(-0.08%) |
Mar 11, 2021 | 22.26 | 22.33 | 22.22 | 22.31 | 44,197 | +0.00(+0.00%) |
Mar 10, 2021 | 22.20 | 22.34 | 22.17 | 22.31 | 18,283 | +0.05(+0.20%) |
Mar 09, 2021 | 22.25 | 22.27 | 22.16 | 22.27 | 22,498 | +0.11(+0.50%) |
Mar 08, 2021 | 22.25 | 22.29 | 22.15 | 22.16 | 12,744 | -0.17(-0.78%) |
Mar 05, 2021 | 22.18 | 22.33 | 22.18 | 22.33 | 134,331 | +0.08(+0.37%) |
Mar 04, 2021 | 22.35 | 22.35 | 22.16 | 22.25 | 142,651 | -0.10(-0.45%) |
Mar 03, 2021 | 22.36 | 22.38 | 22.27 | 22.35 | 69,988 | +0.00(+0.00%) |
Mar 02, 2021 | 22.31 | 22.37 | 22.28 | 22.35 | 76,899 | +0.05(+0.20%) |