Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.22 | 22.24 | 22.21 | 22.21 | 12,255 | +0.01(+0.04%) |
May 27, 2021 | 22.21 | 22.21 | 22.18 | 22.21 | 76,297 | -0.04(-0.17%) |
May 26, 2021 | 22.24 | 22.27 | 22.22 | 22.24 | 19,218 | -0.01(-0.03%) |
May 25, 2021 | 22.23 | 22.25 | 22.22 | 22.25 | 159,027 | +0.04(+0.20%) |
May 24, 2021 | 22.20 | 22.21 | 22.19 | 22.21 | 68,771 | +0.02(+0.08%) |
May 21, 2021 | 22.20 | 22.20 | 22.17 | 22.19 | 52,576 | +0.01(+0.04%) |
May 20, 2021 | 22.18 | 22.20 | 22.17 | 22.18 | 32,274 | +0.07(+0.33%) |
May 19, 2021 | 22.15 | 22.16 | 22.00 | 22.11 | 5,264,220 | -0.04(-0.20%) |
May 18, 2021 | 22.15 | 22.17 | 22.14 | 22.15 | 58,318 | -0.02(-0.09%) |
May 17, 2021 | 22.18 | 22.19 | 22.16 | 22.17 | 19,189 | -0.02(-0.11%) |
May 14, 2021 | 22.18 | 22.20 | 22.16 | 22.20 | 42,093 | +0.06(+0.28%) |
May 13, 2021 | 22.13 | 22.13 | 22.12 | 22.13 | 21,530 | +0.04(+0.18%) |
May 12, 2021 | 22.13 | 22.13 | 22.08 | 22.09 | 33,690 | -0.08(-0.37%) |
May 11, 2021 | 22.17 | 22.19 | 22.16 | 22.18 | 13,422 | -0.06(-0.25%) |
May 10, 2021 | 22.27 | 22.29 | 22.19 | 22.23 | 21,172 | -0.05(-0.24%) |
May 07, 2021 | 22.34 | 22.35 | 22.27 | 22.29 | 36,073 | +0.00(+0.00%) |
May 06, 2021 | 22.25 | 22.30 | 22.25 | 22.29 | 22,585 | +0.02(+0.08%) |
May 05, 2021 | 22.26 | 22.27 | 22.25 | 22.27 | 23,309 | +0.01(+0.06%) |
May 04, 2021 | 22.27 | 22.28 | 22.25 | 22.25 | 15,220 | +0.03(+0.12%) |
May 03, 2021 | 22.22 | 22.26 | 22.21 | 22.23 | 11,435 | +0.00(+0.00%) |
Apr 30, 2021 | 22.19 | 22.23 | 22.19 | 22.23 | 26,394 | +0.05(+0.21%) |
Apr 29, 2021 | 22.14 | 22.18 | 22.13 | 22.18 | 11,491 | -0.02(-0.07%) |
Apr 28, 2021 | 22.17 | 22.20 | 22.15 | 22.20 | 11,923 | +0.02(+0.08%) |
Apr 27, 2021 | 22.22 | 22.22 | 22.18 | 22.18 | 38,109 | -0.05(-0.24%) |
Apr 26, 2021 | 22.25 | 22.25 | 22.23 | 22.23 | 19,993 | -0.02(-0.08%) |
Apr 23, 2021 | 22.24 | 22.27 | 22.24 | 22.25 | 10,065 | -0.00(-0.00%) |
Apr 22, 2021 | 22.25 | 22.26 | 22.22 | 22.25 | 16,128 | +0.00(+0.00%) |
Apr 21, 2021 | 22.24 | 22.25 | 22.21 | 22.25 | 33,522 | +0.03(+0.12%) |
Apr 20, 2021 | 22.19 | 22.24 | 22.19 | 22.22 | 18,232 | +0.02(+0.10%) |
Apr 19, 2021 | 22.17 | 22.21 | 22.17 | 22.20 | 61,861 | -0.02(-0.08%) |
Apr 16, 2021 | 22.22 | 22.25 | 22.22 | 22.22 | 19,683 | -0.05(-0.22%) |
Apr 15, 2021 | 22.24 | 22.31 | 22.24 | 22.27 | 23,495 | +0.09(+0.42%) |
Apr 14, 2021 | 22.18 | 22.20 | 22.16 | 22.18 | 42,005 | -0.01(-0.06%) |
Apr 13, 2021 | 22.13 | 22.19 | 22.13 | 22.19 | 35,931 | +0.06(+0.29%) |
Apr 12, 2021 | 22.11 | 22.12 | 22.10 | 22.12 | 18,656 | -0.01(-0.03%) |
Apr 09, 2021 | 22.10 | 22.16 | 22.10 | 22.13 | 24,157 | -0.03(-0.14%) |
Apr 08, 2021 | 22.16 | 22.16 | 22.14 | 22.16 | 32,697 | +0.04(+0.18%) |
Apr 07, 2021 | 22.14 | 22.17 | 22.11 | 22.12 | 24,932 | -0.03(-0.12%) |
Apr 06, 2021 | 22.10 | 22.16 | 22.10 | 22.15 | 20,630 | +0.08(+0.36%) |
Apr 05, 2021 | 22.05 | 22.08 | 22.05 | 22.07 | 28,819 | -0.02(-0.08%) |
Apr 01, 2021 | 22.06 | 22.09 | 22.06 | 22.09 | 173,912 | +0.06(+0.26%) |
Mar 31, 2021 | 22.04 | 22.06 | 22.02 | 22.03 | 45,490 | +0.01(+0.06%) |
Mar 30, 2021 | 21.99 | 22.02 | 21.99 | 22.01 | 17,389 | +0.02(+0.11%) |
Mar 29, 2021 | 22.01 | 22.01 | 21.98 | 21.99 | 11,970 | -0.05(-0.23%) |
Mar 26, 2021 | 22.00 | 22.06 | 22.00 | 22.04 | 15,588 | -0.02(-0.08%) |
Mar 25, 2021 | 22.07 | 22.14 | 22.05 | 22.06 | 180,647 | -0.01(-0.04%) |
Mar 24, 2021 | 22.02 | 22.07 | 22.02 | 22.07 | 41,343 | +0.04(+0.19%) |
Mar 23, 2021 | 22.00 | 22.03 | 21.99 | 22.03 | 19,487 | +0.05(+0.22%) |
Mar 22, 2021 | 21.94 | 21.99 | 21.94 | 21.98 | 27,205 | +0.06(+0.28%) |
Mar 19, 2021 | 21.89 | 21.94 | 21.89 | 21.92 | 28,598 | +0.01(+0.04%) |
Mar 18, 2021 | 21.86 | 21.91 | 21.86 | 21.91 | 22,152 | -0.07(-0.32%) |
Mar 17, 2021 | 21.93 | 22.02 | 21.92 | 21.98 | 17,991 | -0.02(-0.08%) |
Mar 16, 2021 | 22.00 | 22.02 | 21.98 | 22.00 | 21,746 | -0.01(-0.06%) |
Mar 15, 2021 | 22.00 | 22.03 | 22.00 | 22.01 | 53,143 | +0.04(+0.16%) |
Mar 12, 2021 | 21.98 | 21.99 | 21.96 | 21.98 | 26,467 | -0.13(-0.58%) |
Mar 11, 2021 | 22.10 | 22.12 | 22.08 | 22.10 | 78,346 | +0.01(+0.04%) |
Mar 10, 2021 | 22.07 | 22.11 | 22.07 | 22.10 | 71,071 | +0.04(+0.20%) |
Mar 09, 2021 | 22.02 | 22.09 | 22.02 | 22.05 | 29,217 | +0.08(+0.37%) |
Mar 08, 2021 | 22.02 | 22.03 | 21.92 | 21.97 | 6,021,222 | -0.09(-0.40%) |
Mar 05, 2021 | 22.09 | 22.09 | 22.02 | 22.06 | 36,336 | -0.02(-0.08%) |
Mar 04, 2021 | 22.21 | 22.22 | 22.08 | 22.08 | 18,852 | -0.13(-0.60%) |
Mar 03, 2021 | 22.21 | 22.25 | 22.19 | 22.21 | 25,008 | -0.06(-0.28%) |
Mar 02, 2021 | 22.26 | 22.29 | 22.25 | 22.27 | 21,861 | +0.00(+0.00%) |