Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.19 | 22.34 | 22.19 | 22.34 | 6,775 | +0.10(+0.44%) |
May 27, 2021 | 22.27 | 22.27 | 22.25 | 22.25 | 1,173 | -0.06(-0.29%) |
May 26, 2021 | 22.19 | 22.31 | 22.19 | 22.31 | 3,547 | -0.01(-0.04%) |
May 25, 2021 | 22.22 | 22.32 | 22.22 | 22.32 | 6,912 | +0.10(+0.46%) |
May 24, 2021 | 22.15 | 22.24 | 22.15 | 22.22 | 3,153 | -0.02(-0.08%) |
May 21, 2021 | 22.14 | 22.24 | 22.14 | 22.24 | 4,556 | +0.07(+0.32%) |
May 20, 2021 | 22.02 | 22.22 | 22.02 | 22.17 | 3,898 | +0.17(+0.77%) |
May 19, 2021 | 22.15 | 22.15 | 21.94 | 22.00 | 6,005 | -0.18(-0.79%) |
May 18, 2021 | 22.26 | 22.26 | 22.17 | 22.17 | 3,952 | -0.09(-0.41%) |
May 17, 2021 | 22.17 | 22.27 | 22.17 | 22.26 | 1,757 | -0.04(-0.17%) |
May 14, 2021 | 22.33 | 22.33 | 22.15 | 22.30 | 8,081 | +0.07(+0.32%) |
May 13, 2021 | 22.25 | 22.25 | 22.07 | 22.23 | 7,513 | +0.19(+0.87%) |
May 12, 2021 | 21.95 | 22.08 | 21.81 | 22.04 | 26,175 | +0.09(+0.40%) |
May 11, 2021 | 22.21 | 22.21 | 21.95 | 21.95 | 6,177 | -0.26(-1.18%) |
May 10, 2021 | 22.26 | 22.29 | 22.19 | 22.21 | 10,968 | -0.06(-0.25%) |
May 07, 2021 | 22.27 | 22.27 | 22.26 | 22.27 | 1,450 | +0.02(+0.11%) |
May 06, 2021 | 22.27 | 22.27 | 22.16 | 22.25 | 2,346 | +0.00(+0.00%) |
May 05, 2021 | 22.24 | 22.28 | 22.21 | 22.25 | 2,115 | +0.05(+0.21%) |
May 04, 2021 | 22.10 | 22.23 | 22.10 | 22.20 | 6,367 | +0.08(+0.36%) |
May 03, 2021 | 22.02 | 22.12 | 22.01 | 22.12 | 7,535 | +0.10(+0.43%) |
Apr 30, 2021 | 22.00 | 22.02 | 21.96 | 22.02 | 4,767 | +0.06(+0.25%) |
Apr 29, 2021 | 22.01 | 22.01 | 21.86 | 21.97 | 2,834 | -0.06(-0.28%) |
Apr 28, 2021 | 21.98 | 22.03 | 21.95 | 22.03 | 1,352 | -0.00(-0.00%) |
Apr 27, 2021 | 22.06 | 22.10 | 21.98 | 22.03 | 3,733 | +0.10(+0.44%) |
Apr 26, 2021 | 22.00 | 22.13 | 21.94 | 21.94 | 3,653 | +0.02(+0.07%) |
Apr 23, 2021 | 22.06 | 22.14 | 21.92 | 21.92 | 12,545 | -0.06(-0.26%) |
Apr 22, 2021 | 22.09 | 22.09 | 21.98 | 21.98 | 1,839 | -0.05(-0.23%) |
Apr 21, 2021 | 21.95 | 22.08 | 21.95 | 22.03 | 3,448 | -0.05(-0.23%) |
Apr 20, 2021 | 22.05 | 22.09 | 22.05 | 22.08 | 2,667 | +0.05(+0.24%) |
Apr 19, 2021 | 21.99 | 22.07 | 21.99 | 22.03 | 5,995 | -0.09(-0.41%) |
Apr 16, 2021 | 22.07 | 22.12 | 22.02 | 22.12 | 2,634 | +0.04(+0.18%) |
Apr 15, 2021 | 21.92 | 22.08 | 21.92 | 22.08 | 5,438 | -0.02(-0.07%) |
Apr 14, 2021 | 22.12 | 22.12 | 21.94 | 22.09 | 1,753 | +0.13(+0.58%) |
Apr 13, 2021 | 22.03 | 22.13 | 21.94 | 21.97 | 2,640 | +0.05(+0.21%) |
Apr 12, 2021 | 22.03 | 22.03 | 21.92 | 21.92 | 4,112 | -0.09(-0.39%) |
Apr 09, 2021 | 22.13 | 22.13 | 21.98 | 22.01 | 1,630 | -0.04(-0.19%) |
Apr 08, 2021 | 22.17 | 22.17 | 21.98 | 22.05 | 9,286 | -0.02(-0.10%) |
Apr 07, 2021 | 21.98 | 22.07 | 21.96 | 22.07 | 3,994 | +0.13(+0.59%) |
Apr 06, 2021 | 21.94 | 22.02 | 21.94 | 21.94 | 6,107 | +0.04(+0.17%) |
Apr 05, 2021 | 21.97 | 21.97 | 21.82 | 21.90 | 8,246 | +0.00(+0.00%) |
Apr 01, 2021 | 22.12 | 22.13 | 21.75 | 21.90 | 8,782 | -0.04(-0.18%) |
Mar 31, 2021 | 21.95 | 21.95 | 21.86 | 21.94 | 5,782 | -0.01(-0.04%) |
Mar 30, 2021 | 21.90 | 22.02 | 21.77 | 21.95 | 9,940 | +0.15(+0.69%) |
Mar 29, 2021 | 21.84 | 21.86 | 21.65 | 21.80 | 8,876 | +0.04(+0.18%) |
Mar 26, 2021 | 21.78 | 21.90 | 21.72 | 21.76 | 3,011 | -0.00(-0.01%) |
Mar 25, 2021 | 21.78 | 21.92 | 21.76 | 21.76 | 4,383 | -0.03(-0.13%) |
Mar 24, 2021 | 21.53 | 21.80 | 21.45 | 21.79 | 17,591 | +0.16(+0.74%) |
Mar 23, 2021 | 21.45 | 21.66 | 21.40 | 21.63 | 13,033 | +0.16(+0.74%) |
Mar 22, 2021 | 21.37 | 21.50 | 21.36 | 21.47 | 5,951 | +0.04(+0.19%) |
Mar 19, 2021 | 21.46 | 21.53 | 21.23 | 21.43 | 16,937 | +0.02(+0.07%) |
Mar 18, 2021 | 21.65 | 21.65 | 21.42 | 21.42 | 16,652 | -0.28(-1.29%) |
Mar 17, 2021 | 21.65 | 21.73 | 21.65 | 21.70 | 4,382 | -0.06(-0.27%) |
Mar 16, 2021 | 21.66 | 21.82 | 21.66 | 21.76 | 13,257 | +0.11(+0.51%) |
Mar 15, 2021 | 21.52 | 21.65 | 21.47 | 21.65 | 9,561 | +0.12(+0.55%) |
Mar 12, 2021 | 21.64 | 21.66 | 21.53 | 21.53 | 2,007 | -0.11(-0.52%) |
Mar 11, 2021 | 21.57 | 21.69 | 21.57 | 21.64 | 8,935 | +0.07(+0.33%) |
Mar 10, 2021 | 21.47 | 21.59 | 21.42 | 21.57 | 5,320 | +0.12(+0.56%) |
Mar 09, 2021 | 21.49 | 21.50 | 21.43 | 21.45 | 9,690 | -0.04(-0.19%) |
Mar 08, 2021 | 21.24 | 21.49 | 21.16 | 21.49 | 4,102 | +0.09(+0.41%) |
Mar 05, 2021 | 21.17 | 21.47 | 21.17 | 21.40 | 5,269 | +0.16(+0.77%) |
Mar 04, 2021 | 21.25 | 21.40 | 21.11 | 21.24 | 12,757 | +0.05(+0.24%) |
Mar 03, 2021 | 21.15 | 21.19 | 21.11 | 21.19 | 3,437 | +0.02(+0.08%) |
Mar 02, 2021 | 21.17 | 21.17 | 21.17 | 21.17 | 718 | +0.02(+0.08%) |