Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.36 | 22.43 | 22.36 | 22.40 | 36,498 | +0.03(+0.13%) |
May 27, 2021 | 22.37 | 22.37 | 22.35 | 22.37 | 3,163 | +0.14(+0.61%) |
May 26, 2021 | 22.22 | 22.26 | 22.22 | 22.24 | 680 | +0.04(+0.19%) |
May 25, 2021 | 22.29 | 22.29 | 22.19 | 22.19 | 4,924 | -0.13(-0.57%) |
May 24, 2021 | 22.34 | 22.36 | 22.32 | 22.32 | 3,645 | +0.15(+0.67%) |
May 21, 2021 | 22.17 | 22.27 | 22.17 | 22.17 | 1,637 | +0.04(+0.19%) |
May 20, 2021 | 21.96 | 22.13 | 21.93 | 22.13 | 1,494 | +0.19(+0.86%) |
May 19, 2021 | 21.78 | 21.94 | 21.78 | 21.94 | 2,007 | -0.15(-0.66%) |
May 18, 2021 | 22.25 | 22.25 | 22.09 | 22.09 | 2,563 | -0.12(-0.55%) |
May 17, 2021 | 22.16 | 22.27 | 22.16 | 22.21 | 6,393 | -0.07(-0.33%) |
May 14, 2021 | 22.24 | 22.30 | 22.24 | 22.28 | 11,819 | +0.27(+1.24%) |
May 13, 2021 | 22.00 | 22.02 | 21.80 | 22.01 | 2,609 | +0.30(+1.39%) |
May 12, 2021 | 22.13 | 22.13 | 21.71 | 21.71 | 64,798 | -0.49(-2.22%) |
May 11, 2021 | 22.12 | 22.20 | 21.96 | 22.20 | 9,301 | -0.16(-0.71%) |
May 10, 2021 | 23.75 | 23.75 | 22.36 | 22.36 | 3,946 | -0.27(-1.17%) |
May 07, 2021 | 22.56 | 22.66 | 22.53 | 22.62 | 7,913 | +0.22(+0.99%) |
May 06, 2021 | 22.15 | 22.40 | 22.15 | 22.40 | 2,165 | +0.12(+0.52%) |
May 05, 2021 | 22.34 | 22.34 | 22.27 | 22.29 | 6,948 | -0.01(-0.03%) |
May 04, 2021 | 22.51 | 22.51 | 22.23 | 22.29 | 68,216 | -0.16(-0.72%) |
May 03, 2021 | 22.55 | 22.56 | 22.45 | 22.45 | 11,937 | +0.04(+0.20%) |
Apr 30, 2021 | 22.52 | 22.52 | 22.41 | 22.41 | 22,075 | -0.21(-0.93%) |
Apr 29, 2021 | 22.69 | 22.69 | 22.44 | 22.62 | 3,032 | +0.13(+0.56%) |
Apr 28, 2021 | 22.55 | 22.55 | 22.49 | 22.49 | 357,796 | -0.05(-0.22%) |
Apr 27, 2021 | 22.52 | 22.54 | 22.52 | 22.54 | 185 | +0.00(+0.00%) |
Apr 26, 2021 | 22.57 | 22.60 | 22.54 | 22.54 | 7,921 | +0.06(+0.25%) |
Apr 23, 2021 | 22.39 | 22.63 | 22.39 | 22.49 | 13,073 | +0.13(+0.56%) |
Apr 22, 2021 | 22.44 | 22.50 | 22.27 | 22.36 | 5,714 | -0.03(-0.15%) |
Apr 21, 2021 | 22.32 | 22.40 | 22.32 | 22.40 | 571 | +0.24(+1.09%) |
Apr 20, 2021 | 22.13 | 22.15 | 22.11 | 22.15 | 1,363 | -0.16(-0.73%) |
Apr 19, 2021 | 22.73 | 22.73 | 22.32 | 22.32 | 12,948 | -0.19(-0.84%) |
Apr 16, 2021 | 22.44 | 22.51 | 22.43 | 22.51 | 17,360 | +0.12(+0.53%) |
Apr 15, 2021 | 22.30 | 22.39 | 22.30 | 22.39 | 481 | +0.23(+1.06%) |
Apr 14, 2021 | 22.10 | 22.34 | 22.10 | 22.15 | 3,979 | -0.10(-0.44%) |
Apr 13, 2021 | 22.14 | 22.25 | 22.14 | 22.25 | 825 | +0.04(+0.19%) |
Apr 12, 2021 | 22.42 | 22.42 | 22.11 | 22.21 | 4,244 | +0.03(+0.13%) |
Apr 09, 2021 | 22.04 | 22.18 | 22.04 | 22.18 | 5,036 | +0.15(+0.67%) |
Apr 08, 2021 | 22.08 | 22.08 | 21.97 | 22.03 | 630 | +0.12(+0.54%) |
Apr 07, 2021 | 21.86 | 21.93 | 21.86 | 21.91 | 719 | +0.01(+0.06%) |
Apr 06, 2021 | 21.92 | 21.99 | 21.90 | 21.90 | 1,345 | -0.01(-0.04%) |
Apr 05, 2021 | 21.82 | 21.92 | 21.82 | 21.91 | 2,414 | +0.34(+1.59%) |
Apr 01, 2021 | 21.53 | 21.57 | 21.53 | 21.57 | 2,036 | +0.25(+1.18%) |
Mar 31, 2021 | 21.39 | 21.60 | 21.32 | 21.32 | 5,326 | +0.20(+0.95%) |
Mar 30, 2021 | 21.12 | 21.12 | 21.10 | 21.11 | 390 | -0.06(-0.30%) |
Mar 29, 2021 | 21.28 | 21.28 | 21.07 | 21.18 | 1,942 | -0.05(-0.24%) |
Mar 26, 2021 | 21.11 | 21.23 | 21.07 | 21.23 | 1,393 | +0.29(+1.37%) |
Mar 25, 2021 | 20.71 | 20.94 | 20.71 | 20.94 | 22,245 | +0.14(+0.67%) |
Mar 24, 2021 | 21.09 | 21.09 | 20.80 | 20.80 | 23,893 | -0.08(-0.39%) |
Mar 23, 2021 | 21.22 | 21.22 | 20.88 | 20.88 | 6,847 | -0.33(-1.57%) |
Mar 22, 2021 | 20.95 | 21.22 | 20.95 | 21.22 | 820 | +0.08(+0.39%) |
Mar 19, 2021 | 21.00 | 21.16 | 21.00 | 21.13 | 1,714 | +0.03(+0.13%) |
Mar 18, 2021 | 21.40 | 21.42 | 21.11 | 21.11 | 4,981 | -0.41(-1.90%) |
Mar 17, 2021 | 21.43 | 21.52 | 21.40 | 21.52 | 2,054 | +0.10(+0.48%) |
Mar 16, 2021 | 21.53 | 21.53 | 21.41 | 21.41 | 4,467 | -0.15(-0.70%) |
Mar 15, 2021 | 21.47 | 21.57 | 21.46 | 21.57 | 2,108 | +0.07(+0.35%) |
Mar 12, 2021 | 21.41 | 21.49 | 21.40 | 21.49 | 3,857 | +0.12(+0.56%) |
Mar 11, 2021 | 21.38 | 21.43 | 21.37 | 21.37 | 2,122 | +0.15(+0.71%) |
Mar 10, 2021 | 21.16 | 21.22 | 21.09 | 21.22 | 683 | +0.26(+1.25%) |
Mar 09, 2021 | 20.87 | 21.07 | 20.87 | 20.96 | 3,626 | +0.04(+0.17%) |
Mar 08, 2021 | 21.11 | 21.16 | 20.92 | 20.92 | 1,978 | +0.09(+0.43%) |
Mar 05, 2021 | 20.85 | 20.85 | 20.22 | 20.83 | 4,500 | +0.44(+2.17%) |
Mar 04, 2021 | 20.79 | 20.87 | 20.34 | 20.39 | 2,545 | -0.48(-2.28%) |
Mar 03, 2021 | 21.08 | 21.08 | 20.87 | 20.87 | 1,661 | -0.28(-1.32%) |
Mar 02, 2021 | 21.33 | 21.38 | 21.15 | 21.15 | 12,869 | -0.19(-0.87%) |