Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.02 | 23.14 | 23.02 | 23.12 | 121,911 | +0.08(+0.34%) |
May 27, 2021 | 23.03 | 23.06 | 23.01 | 23.04 | 111,158 | +0.01(+0.04%) |
May 26, 2021 | 23.02 | 23.06 | 23.01 | 23.03 | 163,673 | +0.00(+0.00%) |
May 25, 2021 | 23.03 | 23.04 | 22.98 | 23.03 | 190,219 | +0.04(+0.19%) |
May 24, 2021 | 22.97 | 23.02 | 22.97 | 22.99 | 236,324 | +0.03(+0.11%) |
May 21, 2021 | 23.03 | 23.03 | 22.93 | 22.96 | 157,564 | -0.06(-0.26%) |
May 20, 2021 | 22.96 | 23.02 | 22.96 | 23.02 | 344,107 | +0.11(+0.49%) |
May 19, 2021 | 22.93 | 23.00 | 22.87 | 22.91 | 151,187 | -0.11(-0.49%) |
May 18, 2021 | 23.01 | 23.04 | 22.99 | 23.02 | 174,748 | +0.07(+0.30%) |
May 17, 2021 | 22.92 | 22.96 | 22.90 | 22.96 | 124,611 | -0.03(-0.15%) |
May 14, 2021 | 23.01 | 23.04 | 22.98 | 22.99 | 383,219 | +0.09(+0.41%) |
May 13, 2021 | 22.81 | 22.90 | 22.81 | 22.90 | 220,648 | +0.11(+0.49%) |
May 12, 2021 | 22.87 | 22.94 | 22.78 | 22.78 | 315,060 | -0.24(-1.05%) |
May 11, 2021 | 22.96 | 23.04 | 22.96 | 23.02 | 188,202 | +0.01(+0.04%) |
May 10, 2021 | 23.11 | 23.11 | 23.02 | 23.02 | 353,969 | -0.01(-0.04%) |
May 07, 2021 | 22.97 | 23.09 | 22.96 | 23.02 | 169,882 | +0.15(+0.64%) |
May 06, 2021 | 22.78 | 22.88 | 22.78 | 22.88 | 322,562 | +0.18(+0.80%) |
May 05, 2021 | 22.69 | 22.73 | 22.66 | 22.70 | 305,866 | +0.05(+0.23%) |
May 04, 2021 | 22.66 | 22.69 | 22.62 | 22.65 | 904,225 | -0.13(-0.57%) |
May 03, 2021 | 22.71 | 22.78 | 22.70 | 22.78 | 160,501 | +0.03(+0.14%) |
Apr 30, 2021 | 22.82 | 22.85 | 22.73 | 22.74 | 351,750 | -0.12(-0.53%) |
Apr 29, 2021 | 22.83 | 22.87 | 22.78 | 22.86 | 119,944 | +0.01(+0.04%) |
Apr 28, 2021 | 22.78 | 22.90 | 22.75 | 22.86 | 304,139 | +0.14(+0.60%) |
Apr 27, 2021 | 22.75 | 22.79 | 22.72 | 22.72 | 453,546 | -0.09(-0.38%) |
Apr 26, 2021 | 22.83 | 22.86 | 22.80 | 22.80 | 146,902 | -0.02(-0.07%) |
Apr 23, 2021 | 22.83 | 22.84 | 22.78 | 22.82 | 128,586 | +0.03(+0.11%) |
Apr 22, 2021 | 22.85 | 22.85 | 22.76 | 22.79 | 198,331 | -0.03(-0.15%) |
Apr 21, 2021 | 22.77 | 22.84 | 22.77 | 22.83 | 138,832 | +0.01(+0.04%) |
Apr 20, 2021 | 22.85 | 22.87 | 22.80 | 22.82 | 137,323 | +0.00(+0.00%) |
Apr 19, 2021 | 22.79 | 22.84 | 22.79 | 22.82 | 246,140 | +0.04(+0.19%) |
Apr 16, 2021 | 22.80 | 22.81 | 22.75 | 22.78 | 755,680 | -0.07(-0.30%) |
Apr 15, 2021 | 22.77 | 22.85 | 22.76 | 22.85 | 228,874 | +0.14(+0.61%) |
Apr 14, 2021 | 22.67 | 22.73 | 22.67 | 22.71 | 271,042 | +0.05(+0.23%) |
Apr 13, 2021 | 22.55 | 22.67 | 22.55 | 22.66 | 444,290 | +0.10(+0.46%) |
Apr 12, 2021 | 22.59 | 22.59 | 22.54 | 22.55 | 218,599 | -0.03(-0.11%) |
Apr 09, 2021 | 22.56 | 22.60 | 22.55 | 22.58 | 201,149 | -0.09(-0.38%) |
Apr 08, 2021 | 22.62 | 22.69 | 22.62 | 22.67 | 161,598 | +0.16(+0.72%) |
Apr 07, 2021 | 22.53 | 22.59 | 22.49 | 22.50 | 504,289 | -0.03(-0.11%) |
Apr 06, 2021 | 22.43 | 22.55 | 22.43 | 22.53 | 200,972 | +0.14(+0.61%) |
Apr 05, 2021 | 22.38 | 22.41 | 22.35 | 22.39 | 302,236 | +0.01(+0.04%) |
Apr 01, 2021 | 22.34 | 22.40 | 22.31 | 22.38 | 547,658 | +0.11(+0.48%) |
Mar 31, 2021 | 22.21 | 22.30 | 22.21 | 22.28 | 129,556 | +0.13(+0.58%) |
Mar 30, 2021 | 22.12 | 22.22 | 22.09 | 22.15 | 2,627,135 | -0.03(-0.15%) |
Mar 29, 2021 | 22.23 | 22.23 | 22.16 | 22.18 | 121,741 | -0.11(-0.50%) |
Mar 26, 2021 | 22.28 | 22.33 | 22.26 | 22.29 | 120,899 | +0.03(+0.12%) |
Mar 25, 2021 | 22.28 | 22.31 | 22.26 | 22.27 | 94,001 | -0.03(-0.12%) |
Mar 24, 2021 | 22.40 | 22.40 | 22.28 | 22.29 | 241,989 | -0.06(-0.27%) |
Mar 23, 2021 | 22.42 | 22.48 | 22.34 | 22.35 | 728,705 | -0.19(-0.84%) |
Mar 22, 2021 | 22.54 | 22.57 | 22.50 | 22.54 | 179,049 | -0.20(-0.87%) |
Mar 19, 2021 | 22.58 | 22.74 | 22.56 | 22.74 | 2,846,342 | +0.19(+0.84%) |
Mar 18, 2021 | 22.55 | 22.64 | 22.51 | 22.55 | 171,185 | -0.16(-0.72%) |
Mar 17, 2021 | 22.53 | 22.77 | 22.50 | 22.71 | 559,931 | +0.09(+0.42%) |
Mar 16, 2021 | 22.66 | 22.66 | 22.60 | 22.62 | 223,447 | +0.01(+0.04%) |
Mar 15, 2021 | 22.60 | 22.61 | 22.57 | 22.61 | 284,120 | +0.02(+0.08%) |
Mar 12, 2021 | 22.59 | 22.63 | 22.53 | 22.59 | 209,793 | -0.21(-0.90%) |
Mar 11, 2021 | 22.72 | 22.80 | 22.67 | 22.80 | 261,888 | +0.15(+0.64%) |
Mar 10, 2021 | 22.57 | 22.65 | 22.52 | 22.65 | 342,068 | +0.12(+0.53%) |
Mar 09, 2021 | 22.45 | 22.57 | 22.45 | 22.53 | 298,177 | +0.25(+1.11%) |
Mar 08, 2021 | 22.43 | 22.46 | 22.28 | 22.28 | 216,840 | -0.35(-1.55%) |
Mar 05, 2021 | 22.66 | 22.66 | 22.54 | 22.63 | 492,476 | -0.07(-0.30%) |
Mar 04, 2021 | 22.83 | 22.93 | 22.70 | 22.70 | 4,207,708 | -0.12(-0.52%) |
Mar 03, 2021 | 22.85 | 22.89 | 22.82 | 22.82 | 190,907 | -0.12(-0.52%) |
Mar 02, 2021 | 22.93 | 22.97 | 22.87 | 22.94 | 360,732 | -0.05(-0.22%) |