Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.34 | 23.41 | 23.29 | 23.31 | 2,432,309 | +0.00(+0.00%) |
May 27, 2021 | 23.29 | 23.34 | 23.25 | 23.31 | 2,788,642 | +0.13(+0.56%) |
May 26, 2021 | 23.10 | 23.21 | 23.10 | 23.18 | 2,586,330 | +0.03(+0.15%) |
May 25, 2021 | 23.24 | 23.27 | 23.10 | 23.15 | 1,576,214 | +0.05(+0.23%) |
May 24, 2021 | 23.03 | 23.14 | 23.01 | 23.09 | 2,442,625 | +0.17(+0.72%) |
May 21, 2021 | 23.04 | 23.06 | 22.87 | 22.93 | 2,313,406 | -0.21(-0.90%) |
May 20, 2021 | 22.95 | 23.15 | 22.94 | 23.14 | 2,993,968 | +0.55(+2.43%) |
May 19, 2021 | 22.51 | 22.65 | 22.33 | 22.59 | 4,763,311 | -0.40(-1.74%) |
May 18, 2021 | 23.15 | 23.15 | 22.97 | 22.99 | 9,797,431 | -0.07(-0.30%) |
May 17, 2021 | 22.91 | 23.06 | 22.88 | 23.06 | 3,057,887 | -0.04(-0.19%) |
May 14, 2021 | 22.96 | 23.14 | 22.95 | 23.10 | 2,211,269 | +0.22(+0.95%) |
May 13, 2021 | 22.70 | 22.95 | 22.70 | 22.88 | 2,129,876 | +0.10(+0.42%) |
May 12, 2021 | 23.08 | 23.19 | 22.73 | 22.79 | 2,921,622 | -0.40(-1.73%) |
May 11, 2021 | 23.12 | 23.29 | 23.01 | 23.19 | 4,006,472 | -0.20(-0.86%) |
May 10, 2021 | 23.63 | 23.67 | 23.38 | 23.39 | 2,645,020 | +0.06(+0.26%) |
May 07, 2021 | 23.13 | 23.37 | 23.08 | 23.33 | 2,308,068 | +0.26(+1.13%) |
May 06, 2021 | 22.95 | 23.08 | 22.83 | 23.07 | 2,975,730 | +0.03(+0.15%) |
May 05, 2021 | 22.98 | 23.09 | 22.90 | 23.03 | 2,243,579 | +0.31(+1.38%) |
May 04, 2021 | 22.73 | 22.79 | 22.51 | 22.72 | 3,954,555 | -0.14(-0.61%) |
May 03, 2021 | 22.77 | 22.88 | 22.73 | 22.86 | 2,587,875 | +0.30(+1.31%) |
Apr 30, 2021 | 22.76 | 22.80 | 22.50 | 22.56 | 2,303,333 | -0.39(-1.71%) |
Apr 29, 2021 | 23.08 | 23.08 | 22.81 | 22.95 | 3,055,604 | -0.11(-0.49%) |
Apr 28, 2021 | 22.90 | 23.09 | 22.88 | 23.07 | 1,621,831 | +0.20(+0.88%) |
Apr 27, 2021 | 22.82 | 22.88 | 22.79 | 22.87 | 1,420,123 | -0.13(-0.57%) |
Apr 26, 2021 | 22.92 | 23.01 | 22.89 | 23.00 | 1,344,252 | +0.12(+0.53%) |
Apr 23, 2021 | 22.70 | 22.92 | 22.70 | 22.88 | 2,335,451 | +0.28(+1.23%) |
Apr 22, 2021 | 22.75 | 22.79 | 22.54 | 22.60 | 2,153,073 | -0.15(-0.65%) |
Apr 21, 2021 | 22.43 | 22.74 | 22.43 | 22.74 | 1,544,416 | +0.40(+1.79%) |
Apr 20, 2021 | 22.58 | 22.61 | 22.30 | 22.34 | 2,642,569 | -0.44(-1.91%) |
Apr 19, 2021 | 22.88 | 22.90 | 22.72 | 22.78 | 3,040,381 | -0.11(-0.49%) |
Apr 16, 2021 | 22.81 | 22.89 | 22.77 | 22.89 | 5,497,373 | +0.03(+0.11%) |
Apr 15, 2021 | 22.83 | 22.89 | 22.81 | 22.87 | 4,724,125 | +0.42(+1.86%) |
Apr 14, 2021 | 22.40 | 22.55 | 22.40 | 22.45 | 1,688,071 | +0.17(+0.78%) |
Apr 13, 2021 | 22.13 | 22.27 | 22.12 | 22.27 | 1,603,981 | +0.10(+0.43%) |
Apr 12, 2021 | 22.13 | 22.19 | 22.09 | 22.18 | 1,087,260 | -0.07(-0.31%) |
Apr 09, 2021 | 22.19 | 22.25 | 22.13 | 22.25 | 1,689,990 | +0.03(+0.16%) |
Apr 08, 2021 | 22.20 | 22.23 | 22.12 | 22.21 | 2,560,182 | +0.15(+0.67%) |
Apr 07, 2021 | 22.04 | 22.12 | 21.99 | 22.06 | 1,945,605 | +0.06(+0.28%) |
Apr 06, 2021 | 21.96 | 22.05 | 21.91 | 22.00 | 2,742,656 | -0.22(-0.98%) |
Apr 05, 2021 | 22.08 | 22.23 | 22.01 | 22.22 | 2,633,177 | +0.31(+1.43%) |
Apr 01, 2021 | 21.75 | 21.95 | 21.71 | 21.91 | 4,973,388 | +0.30(+1.37%) |
Mar 31, 2021 | 21.61 | 21.69 | 21.59 | 21.61 | 3,155,086 | +0.05(+0.24%) |
Mar 30, 2021 | 21.47 | 21.58 | 21.42 | 21.56 | 2,110,637 | -0.18(-0.84%) |
Mar 29, 2021 | 21.66 | 21.79 | 21.58 | 21.74 | 2,253,944 | -0.10(-0.44%) |
Mar 26, 2021 | 21.64 | 21.86 | 21.63 | 21.84 | 1,831,999 | +0.37(+1.71%) |
Mar 25, 2021 | 21.40 | 21.52 | 21.29 | 21.47 | 4,407,506 | +0.08(+0.37%) |
Mar 24, 2021 | 21.52 | 21.60 | 21.38 | 21.39 | 3,340,689 | -0.01(-0.04%) |
Mar 23, 2021 | 21.57 | 21.68 | 21.37 | 21.40 | 6,632,931 | -0.27(-1.25%) |
Mar 22, 2021 | 21.74 | 21.75 | 21.66 | 21.67 | 8,892,963 | +0.16(+0.73%) |
Mar 19, 2021 | 21.56 | 21.59 | 21.42 | 21.52 | 2,590,217 | -0.10(-0.44%) |
Mar 18, 2021 | 21.72 | 21.89 | 21.61 | 21.61 | 4,703,781 | -0.38(-1.74%) |
Mar 17, 2021 | 21.85 | 22.06 | 21.79 | 22.00 | 4,684,679 | +0.04(+0.20%) |
Mar 16, 2021 | 22.00 | 22.03 | 21.91 | 21.95 | 3,406,210 | -0.03(-0.16%) |
Mar 15, 2021 | 21.90 | 22.01 | 21.74 | 21.99 | 2,610,983 | +0.07(+0.32%) |
Mar 12, 2021 | 21.76 | 21.93 | 21.73 | 21.92 | 3,075,087 | -0.04(-0.20%) |
Mar 11, 2021 | 21.84 | 21.98 | 21.78 | 21.96 | 3,558,300 | +0.17(+0.76%) |
Mar 10, 2021 | 21.82 | 21.86 | 21.69 | 21.79 | 4,557,386 | -0.17(-0.79%) |
Mar 09, 2021 | 21.88 | 22.02 | 21.81 | 21.97 | 4,002,756 | +0.24(+1.08%) |
Mar 08, 2021 | 21.81 | 21.94 | 21.72 | 21.73 | 6,075,662 | -0.19(-0.87%) |
Mar 05, 2021 | 21.87 | 21.97 | 21.52 | 21.93 | 5,852,394 | +0.13(+0.60%) |
Mar 04, 2021 | 22.11 | 22.23 | 21.68 | 21.79 | 7,988,520 | -0.15(-0.68%) |
Mar 03, 2021 | 22.05 | 22.16 | 21.93 | 21.94 | 7,392,823 | -0.14(-0.63%) |
Mar 02, 2021 | 22.00 | 22.12 | 21.88 | 22.08 | 4,051,881 | -0.03(-0.16%) |