Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.30 | 23.30 | 23.30 | 0 | +0.02(+0.09%) | |
May 27, 2021 | 23.29 | 23.30 | 23.27 | 23.28 | 64,382 | +0.01(+0.04%) |
May 26, 2021 | 23.23 | 23.30 | 23.23 | 23.27 | 134,327 | +0.22(+0.95%) |
May 25, 2021 | 23.15 | 23.15 | 23.05 | 23.05 | 8,924 | -0.08(-0.35%) |
May 24, 2021 | 23.06 | 23.26 | 23.06 | 23.13 | 11,118 | +0.01(+0.04%) |
May 21, 2021 | 23.06 | 23.12 | 23.05 | 23.12 | 13,916 | +0.03(+0.13%) |
May 20, 2021 | 23.05 | 23.10 | 23.05 | 23.09 | 7,369 | +0.00(+0.00%) |
May 19, 2021 | 23.03 | 23.14 | 23.03 | 23.09 | 11,262 | +0.00(+0.00%) |
May 18, 2021 | 23.02 | 23.11 | 23.02 | 23.09 | 8,976 | +0.00(+0.00%) |
May 17, 2021 | 23.06 | 23.11 | 23.06 | 23.09 | 5,523 | -0.01(-0.04%) |
May 14, 2021 | 23.14 | 23.17 | 23.10 | 23.10 | 21,282 | +0.10(+0.43%) |
May 13, 2021 | 22.98 | 23.06 | 22.98 | 23.00 | 30,005 | +0.00(+0.00%) |
May 12, 2021 | 23.08 | 23.10 | 22.98 | 23.00 | 15,057 | +0.00(+0.02%) |
May 11, 2021 | 23.06 | 23.06 | 22.98 | 23.00 | 13,924 | -0.04(-0.19%) |
May 10, 2021 | 23.01 | 23.07 | 23.01 | 23.04 | 22,743 | -0.02(-0.09%) |
May 07, 2021 | 23.09 | 23.10 | 23.01 | 23.06 | 10,594 | +0.03(+0.13%) |
May 06, 2021 | 22.90 | 23.06 | 22.90 | 23.03 | 138,660 | +0.03(+0.13%) |
May 05, 2021 | 23.00 | 23.00 | 22.94 | 23.00 | 23,560 | +0.06(+0.26%) |
May 04, 2021 | 22.90 | 23.00 | 22.87 | 22.94 | 64,966 | -0.01(-0.04%) |
May 03, 2021 | 22.91 | 22.95 | 22.88 | 22.95 | 30,217 | +0.05(+0.22%) |
Apr 30, 2021 | 22.90 | 22.92 | 22.87 | 22.90 | 34,548 | -0.01(-0.04%) |
Apr 29, 2021 | 22.95 | 22.95 | 22.87 | 22.91 | 12,627 | +0.01(+0.04%) |
Apr 28, 2021 | 22.85 | 22.90 | 22.85 | 22.90 | 15,852 | +0.01(+0.04%) |
Apr 27, 2021 | 22.85 | 22.89 | 22.84 | 22.89 | 112,142 | +0.04(+0.17%) |
Apr 26, 2021 | 22.86 | 22.88 | 22.84 | 22.85 | 20,134 | +0.00(+0.00%) |
Apr 23, 2021 | 22.90 | 22.91 | 22.84 | 22.85 | 24,103 | -0.02(-0.09%) |
Apr 22, 2021 | 22.90 | 22.90 | 22.84 | 22.87 | 21,486 | +0.03(+0.13%) |
Apr 21, 2021 | 22.84 | 22.90 | 22.84 | 22.84 | 14,477 | +0.00(+0.00%) |
Apr 20, 2021 | 22.84 | 22.88 | 22.84 | 22.84 | 11,725 | +0.00(+0.00%) |
Apr 19, 2021 | 22.85 | 22.90 | 22.82 | 22.84 | 32,454 | -0.01(-0.04%) |
Apr 16, 2021 | 22.95 | 22.95 | 22.85 | 22.85 | 19,684 | -0.10(-0.43%) |
Apr 15, 2021 | 22.85 | 22.95 | 22.85 | 22.95 | 14,255 | +0.10(+0.44%) |
Apr 14, 2021 | 22.85 | 22.90 | 22.85 | 22.85 | 9,535 | -0.02(-0.09%) |
Apr 13, 2021 | 22.86 | 22.89 | 22.84 | 22.87 | 18,596 | -0.05(-0.22%) |
Apr 12, 2021 | 22.94 | 22.94 | 22.88 | 22.92 | 6,550 | -0.03(-0.13%) |
Apr 09, 2021 | 22.85 | 22.95 | 22.85 | 22.95 | 22,396 | +0.04(+0.17%) |
Apr 08, 2021 | 22.86 | 22.95 | 22.83 | 22.91 | 17,987 | +0.05(+0.22%) |
Apr 07, 2021 | 23.02 | 23.02 | 22.85 | 22.86 | 26,183 | -0.03(-0.13%) |
Apr 06, 2021 | 23.02 | 23.02 | 22.88 | 22.89 | 23,493 | -0.05(-0.22%) |
Apr 05, 2021 | 22.91 | 22.98 | 22.85 | 22.94 | 55,245 | +0.02(+0.09%) |
Apr 01, 2021 | 22.82 | 22.93 | 22.82 | 22.92 | 20,287 | +0.15(+0.66%) |
Mar 31, 2021 | 22.87 | 22.99 | 22.77 | 22.77 | 66,158 | -0.13(-0.57%) |
Mar 30, 2021 | 22.89 | 22.93 | 22.76 | 22.90 | 27,761 | +0.05(+0.22%) |
Mar 29, 2021 | 22.85 | 22.99 | 22.82 | 22.85 | 40,856 | +0.03(+0.13%) |
Mar 26, 2021 | 22.87 | 22.90 | 22.82 | 22.82 | 24,806 | -0.06(-0.26%) |
Mar 25, 2021 | 22.86 | 22.96 | 22.83 | 22.88 | 38,772 | +0.03(+0.13%) |
Mar 24, 2021 | 22.95 | 22.96 | 22.85 | 22.85 | 45,132 | -0.06(-0.26%) |
Mar 23, 2021 | 22.84 | 22.93 | 22.84 | 22.91 | 39,623 | +0.06(+0.26%) |
Mar 22, 2021 | 22.82 | 22.91 | 22.80 | 22.85 | 63,168 | +0.08(+0.35%) |
Mar 19, 2021 | 22.88 | 23.05 | 22.77 | 22.77 | 188,914 | -0.12(-0.52%) |
Mar 18, 2021 | 22.90 | 22.98 | 22.86 | 22.89 | 45,664 | -0.07(-0.30%) |
Mar 17, 2021 | 22.90 | 22.96 | 22.87 | 22.96 | 85,969 | -0.05(-0.22%) |
Mar 16, 2021 | 22.98 | 23.01 | 22.84 | 23.01 | 54,301 | +0.05(+0.22%) |
Mar 15, 2021 | 22.83 | 22.96 | 22.80 | 22.96 | 46,214 | +0.06(+0.26%) |
Mar 12, 2021 | 22.88 | 22.90 | 22.85 | 22.90 | 49,011 | +0.00(+0.00%) |
Mar 11, 2021 | 22.81 | 22.90 | 22.81 | 22.90 | 45,730 | +0.08(+0.35%) |
Mar 10, 2021 | 22.88 | 22.89 | 22.81 | 22.82 | 88,266 | -0.02(-0.09%) |
Mar 09, 2021 | 22.80 | 22.87 | 22.57 | 22.84 | 102,824 | +0.00(+0.00%) |
Mar 08, 2021 | 22.85 | 22.92 | 22.80 | 22.84 | 101,308 | +0.04(+0.17%) |
Mar 05, 2021 | 22.95 | 22.95 | 22.79 | 22.80 | 93,904 | +0.01(+0.04%) |
Mar 04, 2021 | 22.93 | 22.93 | 22.75 | 22.79 | 113,178 | -0.01(-0.04%) |
Mar 03, 2021 | 22.84 | 22.89 | 22.78 | 22.80 | 60,710 | -0.01(-0.04%) |
Mar 02, 2021 | 22.88 | 22.96 | 22.72 | 22.81 | 45,692 | -0.03(-0.13%) |