Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.42 | 22.42 | 22.41 | 22.41 | 806 | +0.01(+0.04%) |
May 27, 2021 | 22.42 | 22.42 | 22.39 | 22.40 | 762 | -0.02(-0.09%) |
May 26, 2021 | 22.43 | 22.43 | 22.40 | 22.42 | 18,298 | -0.02(-0.07%) |
May 25, 2021 | 22.44 | 22.44 | 22.44 | 22.44 | 592 | +0.05(+0.22%) |
May 24, 2021 | 22.38 | 22.39 | 22.38 | 22.39 | 606 | +0.03(+0.12%) |
May 21, 2021 | 22.36 | 22.36 | 22.36 | 22.36 | 113 | +0.00(+0.01%) |
May 20, 2021 | 22.35 | 22.36 | 22.35 | 22.36 | 1,417 | +0.07(+0.30%) |
May 19, 2021 | 22.34 | 22.34 | 22.29 | 22.30 | 4,580 | -0.03(-0.12%) |
May 18, 2021 | 22.33 | 22.33 | 22.32 | 22.32 | 1,814 | -0.02(-0.11%) |
May 17, 2021 | 22.34 | 22.35 | 22.33 | 22.35 | 1,544 | +0.00(+0.01%) |
May 14, 2021 | 22.32 | 22.34 | 22.32 | 22.34 | 4,752 | +0.03(+0.14%) |
May 13, 2021 | 22.31 | 22.31 | 22.30 | 22.31 | 8,881 | +0.05(+0.22%) |
May 12, 2021 | 22.28 | 22.28 | 22.26 | 22.26 | 6,909 | -0.07(-0.30%) |
May 11, 2021 | 22.31 | 22.33 | 22.31 | 22.33 | 1,767 | -0.03(-0.11%) |
May 10, 2021 | 22.38 | 22.38 | 22.35 | 22.36 | 19,803 | -0.03(-0.13%) |
May 07, 2021 | 22.38 | 22.39 | 22.37 | 22.39 | 2,497 | -0.00(-0.00%) |
May 06, 2021 | 22.38 | 22.39 | 22.37 | 22.39 | 4,575 | +0.02(+0.09%) |
May 05, 2021 | 22.35 | 22.37 | 22.35 | 22.37 | 17,369 | +0.02(+0.08%) |
May 04, 2021 | 22.35 | 22.35 | 22.35 | 22.35 | 2,203 | +0.01(+0.04%) |
May 03, 2021 | 22.33 | 22.34 | 22.33 | 22.34 | 751 | +0.02(+0.08%) |
Apr 30, 2021 | 22.31 | 22.33 | 22.31 | 22.32 | 3,858 | +0.02(+0.10%) |
Apr 29, 2021 | 22.29 | 22.30 | 22.29 | 22.30 | 8,490 | -0.02(-0.09%) |
Apr 28, 2021 | 22.29 | 22.32 | 22.29 | 22.32 | 2,423 | +0.02(+0.07%) |
Apr 27, 2021 | 22.33 | 22.34 | 22.30 | 22.30 | 3,207 | -0.04(-0.18%) |
Apr 26, 2021 | 22.35 | 22.36 | 22.34 | 22.34 | 2,194 | +0.00(+0.00%) |
Apr 23, 2021 | 22.34 | 22.34 | 22.32 | 22.34 | 22,694 | -0.00(-0.02%) |
Apr 22, 2021 | 22.33 | 22.35 | 22.33 | 22.35 | 9,226 | +0.02(+0.08%) |
Apr 21, 2021 | 22.32 | 22.33 | 22.32 | 22.33 | 16,843 | +0.01(+0.03%) |
Apr 20, 2021 | 22.31 | 22.33 | 22.31 | 22.33 | 2,135 | +0.03(+0.15%) |
Apr 19, 2021 | 22.28 | 22.29 | 22.28 | 22.29 | 1,497 | -0.01(-0.06%) |
Apr 16, 2021 | 22.30 | 22.32 | 22.30 | 22.30 | 2,499 | -0.06(-0.26%) |
Apr 15, 2021 | 22.36 | 22.37 | 22.36 | 22.36 | 636 | +0.07(+0.31%) |
Apr 14, 2021 | 22.28 | 22.29 | 22.19 | 22.29 | 14,290 | -0.01(-0.06%) |
Apr 13, 2021 | 22.31 | 22.31 | 22.31 | 22.31 | 204 | +0.05(+0.22%) |
Apr 12, 2021 | 22.26 | 22.26 | 22.25 | 22.26 | 1,009 | -0.01(-0.04%) |
Apr 09, 2021 | 22.26 | 22.28 | 22.26 | 22.27 | 2,159 | -0.03(-0.12%) |
Apr 08, 2021 | 22.29 | 22.29 | 22.27 | 22.29 | 1,856 | +0.04(+0.20%) |
Apr 07, 2021 | 22.26 | 22.26 | 22.16 | 22.25 | 15,350 | -0.02(-0.09%) |
Apr 06, 2021 | 22.24 | 22.27 | 22.24 | 22.27 | 1,584 | +0.07(+0.32%) |
Apr 05, 2021 | 22.19 | 22.21 | 22.18 | 22.20 | 3,939 | -0.05(-0.24%) |
Apr 01, 2021 | 22.23 | 22.26 | 22.22 | 22.25 | 12,272 | +0.05(+0.20%) |
Mar 31, 2021 | 22.23 | 22.23 | 22.20 | 22.20 | 956 | +0.00(+0.00%) |
Mar 30, 2021 | 22.16 | 22.20 | 22.16 | 22.20 | 1,707 | +0.03(+0.14%) |
Mar 29, 2021 | 22.20 | 22.20 | 22.17 | 22.17 | 1,087 | -0.05(-0.22%) |
Mar 26, 2021 | 22.21 | 22.24 | 22.21 | 22.22 | 3,863 | -0.03(-0.12%) |
Mar 25, 2021 | 22.27 | 22.27 | 22.22 | 22.25 | 3,198 | -0.01(-0.04%) |
Mar 24, 2021 | 22.22 | 22.26 | 22.22 | 22.26 | 1,173 | +0.02(+0.10%) |
Mar 23, 2021 | 22.21 | 22.23 | 22.20 | 22.23 | 4,064 | +0.04(+0.18%) |
Mar 22, 2021 | 22.17 | 22.19 | 22.17 | 22.19 | 5,106 | +0.05(+0.24%) |
Mar 19, 2021 | 22.13 | 22.16 | 22.13 | 22.14 | 6,704 | +0.01(+0.03%) |
Mar 18, 2021 | 22.11 | 22.14 | 22.11 | 22.14 | 1,385 | -0.08(-0.34%) |
Mar 17, 2021 | 22.17 | 22.22 | 22.15 | 22.21 | 2,228 | +0.01(+0.03%) |
Mar 16, 2021 | 22.23 | 22.23 | 22.20 | 22.21 | 2,373 | -0.01(-0.03%) |
Mar 15, 2021 | 22.19 | 22.22 | 22.19 | 22.21 | 2,464 | +0.04(+0.17%) |
Mar 12, 2021 | 22.19 | 22.19 | 22.17 | 22.18 | 5,348 | -0.13(-0.57%) |
Mar 11, 2021 | 22.29 | 22.30 | 22.28 | 22.30 | 8,360 | -0.00(-0.00%) |
Mar 10, 2021 | 22.28 | 22.30 | 22.28 | 22.30 | 4,235 | +0.04(+0.20%) |
Mar 09, 2021 | 22.24 | 22.26 | 22.24 | 22.26 | 1,362 | +0.07(+0.33%) |
Mar 08, 2021 | 22.21 | 22.21 | 22.19 | 22.19 | 5,117 | -0.09(-0.41%) |
Mar 05, 2021 | 22.30 | 22.30 | 22.28 | 22.28 | 2,617 | -0.02(-0.08%) |
Mar 04, 2021 | 22.30 | 22.37 | 22.30 | 22.30 | 2,129 | -0.08(-0.36%) |
Mar 03, 2021 | 22.37 | 22.41 | 22.36 | 22.38 | 19,402 | -0.08(-0.37%) |
Mar 02, 2021 | 22.43 | 22.47 | 22.43 | 22.46 | 30,659 | +0.02(+0.11%) |