Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.74 | 21.78 | 21.58 | 21.65 | 2,236,965 | +0.07(+0.33%) |
May 27, 2021 | 22.16 | 22.18 | 21.55 | 21.58 | 2,347,981 | -0.51(-2.29%) |
May 26, 2021 | 22.27 | 22.41 | 22.07 | 22.08 | 861,009 | -0.17(-0.75%) |
May 25, 2021 | 22.12 | 22.31 | 21.95 | 22.25 | 2,026,379 | +0.19(+0.86%) |
May 24, 2021 | 22.06 | 22.18 | 21.95 | 22.06 | 996,676 | +0.12(+0.54%) |
May 21, 2021 | 21.91 | 22.00 | 21.81 | 21.94 | 716,431 | +0.03(+0.14%) |
May 20, 2021 | 21.75 | 21.96 | 21.70 | 21.91 | 842,455 | +0.09(+0.43%) |
May 19, 2021 | 21.73 | 21.82 | 21.50 | 21.82 | 1,342,816 | -0.10(-0.47%) |
May 18, 2021 | 21.79 | 22.04 | 21.66 | 21.92 | 959,260 | +0.08(+0.36%) |
May 17, 2021 | 21.89 | 22.00 | 21.72 | 21.84 | 1,411,341 | -0.06(-0.29%) |
May 14, 2021 | 21.93 | 22.04 | 21.85 | 21.90 | 1,320,245 | +0.10(+0.47%) |
May 13, 2021 | 21.72 | 22.10 | 21.68 | 21.80 | 1,625,750 | +0.08(+0.36%) |
May 12, 2021 | 22.16 | 22.23 | 21.64 | 21.72 | 2,785,971 | -0.45(-2.03%) |
May 11, 2021 | 22.30 | 22.31 | 21.95 | 22.17 | 1,767,398 | -0.25(-1.13%) |
May 10, 2021 | 22.51 | 22.69 | 22.42 | 22.42 | 1,972,403 | +0.08(+0.35%) |
May 07, 2021 | 22.21 | 22.50 | 22.15 | 22.34 | 1,772,700 | +0.07(+0.32%) |
May 06, 2021 | 22.20 | 22.49 | 22.12 | 22.27 | 1,937,735 | +0.09(+0.43%) |
May 05, 2021 | 22.27 | 23.02 | 21.93 | 22.18 | 4,009,602 | -0.84(-3.64%) |
May 04, 2021 | 23.35 | 23.44 | 22.93 | 23.02 | 1,496,493 | -0.28(-1.19%) |
May 03, 2021 | 23.26 | 23.46 | 22.98 | 23.29 | 1,994,764 | +0.09(+0.41%) |
Apr 30, 2021 | 22.76 | 23.24 | 22.63 | 23.20 | 2,123,621 | +0.39(+1.73%) |
Apr 29, 2021 | 22.78 | 23.04 | 22.64 | 22.80 | 1,356,037 | +0.13(+0.56%) |
Apr 28, 2021 | 22.66 | 22.89 | 22.66 | 22.68 | 1,080,039 | -0.04(-0.17%) |
Apr 27, 2021 | 23.07 | 23.07 | 22.67 | 22.72 | 1,187,266 | -0.22(-0.96%) |
Apr 26, 2021 | 22.91 | 23.06 | 22.79 | 22.94 | 1,888,841 | +0.15(+0.66%) |
Apr 23, 2021 | 23.25 | 23.30 | 22.75 | 22.79 | 1,509,818 | -0.35(-1.50%) |
Apr 22, 2021 | 23.06 | 23.34 | 23.06 | 23.13 | 829,854 | -0.03(-0.14%) |
Apr 21, 2021 | 23.02 | 23.23 | 22.89 | 23.17 | 1,016,810 | +0.20(+0.86%) |
Apr 20, 2021 | 22.74 | 23.13 | 22.65 | 22.97 | 1,287,952 | +0.26(+1.15%) |
Apr 19, 2021 | 22.54 | 22.72 | 22.41 | 22.71 | 1,236,857 | +0.20(+0.88%) |
Apr 16, 2021 | 22.49 | 22.62 | 22.38 | 22.51 | 753,453 | +0.12(+0.53%) |
Apr 15, 2021 | 22.17 | 22.42 | 22.12 | 22.39 | 1,045,774 | +0.32(+1.43%) |
Apr 14, 2021 | 22.48 | 22.53 | 22.04 | 22.08 | 1,096,431 | -0.36(-1.62%) |
Apr 13, 2021 | 22.15 | 22.44 | 22.04 | 22.44 | 1,092,299 | +0.36(+1.61%) |
Apr 12, 2021 | 22.07 | 22.15 | 21.85 | 22.08 | 1,333,474 | +0.04(+0.18%) |
Apr 09, 2021 | 22.06 | 22.19 | 22.00 | 22.04 | 958,054 | -0.06(-0.25%) |
Apr 08, 2021 | 22.19 | 22.49 | 22.08 | 22.10 | 1,439,932 | -0.41(-1.82%) |
Apr 07, 2021 | 22.25 | 22.53 | 22.15 | 22.51 | 1,629,354 | +0.34(+1.53%) |
Apr 06, 2021 | 22.09 | 22.22 | 22.03 | 22.17 | 2,024,013 | -0.02(-0.11%) |
Apr 05, 2021 | 22.28 | 22.31 | 21.94 | 22.19 | 1,147,073 | -0.08(-0.35%) |
Apr 01, 2021 | 21.97 | 22.27 | 21.74 | 22.27 | 1,858,753 | +0.49(+2.25%) |
Mar 31, 2021 | 22.07 | 22.12 | 21.73 | 21.78 | 1,782,995 | -0.28(-1.29%) |
Mar 30, 2021 | 21.98 | 22.24 | 21.97 | 22.07 | 1,882,078 | +0.05(+0.21%) |
Mar 29, 2021 | 22.05 | 22.26 | 21.76 | 22.02 | 1,858,569 | -0.02(-0.07%) |
Mar 26, 2021 | 21.94 | 22.11 | 21.83 | 22.04 | 3,529,450 | +0.19(+0.86%) |
Mar 25, 2021 | 21.99 | 21.99 | 21.33 | 21.85 | 4,548,317 | -0.17(-0.78%) |
Mar 24, 2021 | 22.25 | 22.66 | 22.02 | 22.02 | 2,108,433 | -0.31(-1.40%) |
Mar 23, 2021 | 22.40 | 22.45 | 22.16 | 22.33 | 1,173,979 | +0.05(+0.21%) |
Mar 22, 2021 | 22.11 | 22.33 | 21.94 | 22.29 | 1,830,400 | +0.20(+0.88%) |
Mar 19, 2021 | 22.16 | 22.54 | 21.94 | 22.09 | 3,167,297 | -0.01(-0.04%) |
Mar 18, 2021 | 22.10 | 22.31 | 21.95 | 22.10 | 1,166,164 | -0.16(-0.70%) |
Mar 17, 2021 | 22.09 | 22.32 | 21.91 | 22.26 | 1,443,431 | +0.15(+0.67%) |
Mar 16, 2021 | 22.35 | 22.37 | 21.92 | 22.11 | 1,523,015 | -0.29(-1.29%) |
Mar 15, 2021 | 22.07 | 22.56 | 21.90 | 22.40 | 1,651,490 | +0.43(+1.96%) |
Mar 12, 2021 | 21.19 | 21.99 | 21.19 | 21.97 | 1,837,911 | +0.66(+3.12%) |
Mar 11, 2021 | 21.28 | 21.47 | 21.22 | 21.30 | 2,644,544 | -0.02(-0.07%) |
Mar 10, 2021 | 21.11 | 21.40 | 21.02 | 21.32 | 1,321,633 | +0.17(+0.81%) |
Mar 09, 2021 | 21.34 | 21.61 | 21.12 | 21.15 | 1,381,976 | +0.01(+0.04%) |
Mar 08, 2021 | 20.75 | 21.30 | 20.65 | 21.14 | 1,893,494 | +0.43(+2.07%) |
Mar 05, 2021 | 20.69 | 20.87 | 20.39 | 20.71 | 2,073,284 | +0.13(+0.64%) |
Mar 04, 2021 | 20.94 | 20.97 | 20.56 | 20.58 | 2,647,395 | -0.26(-1.24%) |
Mar 03, 2021 | 20.89 | 21.02 | 20.70 | 20.83 | 2,257,955 | -0.05(-0.26%) |
Mar 02, 2021 | 21.08 | 21.11 | 20.77 | 20.89 | 1,942,616 | -0.23(-1.07%) |