Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.80 | 22.86 | 22.63 | 22.73 | 44,827 | -0.07(-0.29%) |
May 27, 2021 | 22.59 | 22.80 | 22.55 | 22.80 | 56,218 | +0.17(+0.76%) |
May 26, 2021 | 22.58 | 22.66 | 22.52 | 22.62 | 34,077 | +0.00(+0.00%) |
May 25, 2021 | 22.53 | 22.69 | 22.47 | 22.62 | 67,065 | +0.00(+0.00%) |
May 24, 2021 | 22.63 | 22.78 | 22.58 | 22.62 | 70,614 | +0.00(+0.00%) |
May 21, 2021 | 22.69 | 22.77 | 22.49 | 22.62 | 138,718 | -0.11(-0.47%) |
May 20, 2021 | 22.77 | 22.77 | 22.68 | 22.73 | 127,045 | -0.01(-0.04%) |
May 19, 2021 | 22.86 | 23.03 | 22.65 | 22.74 | 98,068 | -0.28(-1.21%) |
May 18, 2021 | 22.96 | 23.07 | 22.87 | 23.02 | 13,999 | +0.02(+0.07%) |
May 17, 2021 | 22.84 | 23.07 | 22.84 | 23.00 | 10,107 | -0.06(-0.25%) |
May 14, 2021 | 22.94 | 23.07 | 22.89 | 23.06 | 3,299 | +0.33(+1.44%) |
May 13, 2021 | 22.80 | 22.93 | 22.70 | 22.73 | 23,345 | +0.01(+0.04%) |
May 12, 2021 | 23.20 | 23.20 | 22.70 | 22.72 | 34,031 | -0.31(-1.35%) |
May 11, 2021 | 23.18 | 23.30 | 23.02 | 23.03 | 19,317 | -0.28(-1.20%) |
May 10, 2021 | 23.46 | 23.46 | 23.28 | 23.31 | 10,947 | -0.15(-0.63%) |
May 07, 2021 | 23.36 | 23.46 | 23.11 | 23.46 | 23,123 | +0.12(+0.53%) |
May 06, 2021 | 23.16 | 23.36 | 23.15 | 23.34 | 14,098 | +0.19(+0.81%) |
May 05, 2021 | 23.30 | 23.37 | 23.07 | 23.15 | 24,389 | -0.12(-0.53%) |
May 04, 2021 | 23.22 | 23.30 | 23.10 | 23.27 | 23,173 | +0.03(+0.14%) |
May 03, 2021 | 23.12 | 23.25 | 23.06 | 23.24 | 20,177 | +0.29(+1.25%) |
Apr 30, 2021 | 23.42 | 23.42 | 22.95 | 22.95 | 82,187 | -0.47(-1.99%) |
Apr 29, 2021 | 23.30 | 23.43 | 23.29 | 23.42 | 13,175 | -0.01(-0.04%) |
Apr 28, 2021 | 23.43 | 23.44 | 23.37 | 23.43 | 30,820 | +0.00(+0.00%) |
Apr 27, 2021 | 23.45 | 23.45 | 23.37 | 23.43 | 11,438 | -0.02(-0.07%) |
Apr 26, 2021 | 23.29 | 23.45 | 23.28 | 23.44 | 25,529 | +0.14(+0.60%) |
Apr 23, 2021 | 23.14 | 23.35 | 23.12 | 23.30 | 20,913 | +0.17(+0.74%) |
Apr 22, 2021 | 23.12 | 23.20 | 23.07 | 23.13 | 29,880 | +0.05(+0.21%) |
Apr 21, 2021 | 22.98 | 23.22 | 22.98 | 23.08 | 25,320 | -0.03(-0.14%) |
Apr 20, 2021 | 23.01 | 23.12 | 22.92 | 23.11 | 17,510 | -0.01(-0.04%) |
Apr 19, 2021 | 23.16 | 23.16 | 22.99 | 23.12 | 13,958 | -0.09(-0.39%) |
Apr 16, 2021 | 23.29 | 23.40 | 22.98 | 23.21 | 47,330 | -0.09(-0.39%) |
Apr 15, 2021 | 23.20 | 23.36 | 23.13 | 23.30 | 37,211 | +0.11(+0.46%) |
Apr 14, 2021 | 23.14 | 23.30 | 23.08 | 23.20 | 27,195 | +0.02(+0.11%) |
Apr 13, 2021 | 23.17 | 23.26 | 23.07 | 23.17 | 27,390 | +0.03(+0.14%) |
Apr 12, 2021 | 23.10 | 23.21 | 23.10 | 23.14 | 10,642 | +0.01(+0.04%) |
Apr 09, 2021 | 23.18 | 23.18 | 23.07 | 23.13 | 13,942 | -0.02(-0.11%) |
Apr 08, 2021 | 23.29 | 23.29 | 23.13 | 23.16 | 19,854 | +0.03(+0.14%) |
Apr 07, 2021 | 23.38 | 23.47 | 23.11 | 23.12 | 41,955 | -0.24(-1.02%) |
Apr 06, 2021 | 23.42 | 23.46 | 23.24 | 23.36 | 32,182 | +0.04(+0.19%) |
Apr 05, 2021 | 23.18 | 23.43 | 23.18 | 23.32 | 55,570 | +0.15(+0.65%) |
Apr 01, 2021 | 22.93 | 23.26 | 22.93 | 23.16 | 45,863 | +0.35(+1.54%) |
Mar 31, 2021 | 22.80 | 22.98 | 22.76 | 22.81 | 48,978 | -0.02(-0.07%) |
Mar 30, 2021 | 22.52 | 22.83 | 22.50 | 22.83 | 32,785 | +0.18(+0.79%) |
Mar 29, 2021 | 22.70 | 22.70 | 22.49 | 22.65 | 21,272 | -0.04(-0.18%) |
Mar 26, 2021 | 22.54 | 22.69 | 22.51 | 22.69 | 16,388 | +0.03(+0.14%) |
Mar 25, 2021 | 22.71 | 22.71 | 22.59 | 22.66 | 27,006 | -0.02(-0.11%) |
Mar 24, 2021 | 22.61 | 22.71 | 22.55 | 22.68 | 27,619 | +0.20(+0.91%) |
Mar 23, 2021 | 22.49 | 22.60 | 22.39 | 22.48 | 13,672 | +0.07(+0.29%) |
Mar 22, 2021 | 22.37 | 22.52 | 22.35 | 22.41 | 27,122 | -0.07(-0.29%) |
Mar 19, 2021 | 22.35 | 22.50 | 22.25 | 22.48 | 12,474 | +0.27(+1.21%) |
Mar 18, 2021 | 22.53 | 22.54 | 22.20 | 22.21 | 35,570 | -0.34(-1.49%) |
Mar 17, 2021 | 22.53 | 22.67 | 22.52 | 22.54 | 18,772 | -0.07(-0.29%) |
Mar 16, 2021 | 22.61 | 22.61 | 22.52 | 22.61 | 13,234 | -0.03(-0.14%) |
Mar 15, 2021 | 22.36 | 22.65 | 22.36 | 22.64 | 30,496 | +0.16(+0.69%) |
Mar 12, 2021 | 22.53 | 22.55 | 22.31 | 22.49 | 23,237 | -0.12(-0.54%) |
Mar 11, 2021 | 22.51 | 22.61 | 22.46 | 22.61 | 52,828 | +0.18(+0.80%) |
Mar 10, 2021 | 22.52 | 22.56 | 22.39 | 22.43 | 33,845 | -0.05(-0.22%) |
Mar 09, 2021 | 22.41 | 22.60 | 22.28 | 22.48 | 75,047 | +0.34(+1.52%) |
Mar 08, 2021 | 22.07 | 22.14 | 21.95 | 22.14 | 43,081 | +0.14(+0.62%) |
Mar 05, 2021 | 21.82 | 22.06 | 21.77 | 22.00 | 53,160 | +0.19(+0.85%) |
Mar 04, 2021 | 21.95 | 22.06 | 21.78 | 21.82 | 31,315 | -0.08(-0.37%) |
Mar 03, 2021 | 21.86 | 21.92 | 21.77 | 21.90 | 33,579 | +0.01(+0.04%) |
Mar 02, 2021 | 21.79 | 21.95 | 21.75 | 21.89 | 32,147 | +0.10(+0.48%) |