Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.66 | 21.99 | 21.66 | 21.71 | 1,600,693 | +0.08(+0.37%) |
May 27, 2021 | 21.78 | 21.93 | 21.63 | 21.63 | 1,486,194 | -0.14(-0.62%) |
May 26, 2021 | 21.81 | 21.92 | 21.70 | 21.76 | 1,136,972 | +0.04(+0.17%) |
May 25, 2021 | 21.71 | 21.76 | 21.54 | 21.73 | 1,254,801 | -0.03(-0.12%) |
May 24, 2021 | 21.59 | 21.75 | 21.40 | 21.75 | 1,338,689 | -0.01(-0.04%) |
May 21, 2021 | 21.98 | 22.21 | 21.37 | 21.76 | 3,428,007 | -0.50(-2.23%) |
May 20, 2021 | 22.26 | 22.51 | 22.18 | 22.26 | 2,004,546 | +0.02(+0.08%) |
May 19, 2021 | 22.19 | 22.28 | 22.04 | 22.24 | 1,305,690 | +0.09(+0.41%) |
May 18, 2021 | 21.90 | 22.37 | 21.90 | 22.15 | 2,502,148 | +0.24(+1.11%) |
May 17, 2021 | 21.97 | 22.10 | 21.67 | 21.91 | 1,647,211 | +0.05(+0.25%) |
May 14, 2021 | 22.29 | 22.40 | 21.85 | 21.85 | 1,519,419 | -0.37(-1.66%) |
May 13, 2021 | 21.97 | 22.31 | 21.82 | 22.22 | 2,489,421 | +0.18(+0.82%) |
May 12, 2021 | 22.26 | 22.26 | 22.02 | 22.04 | 796,899 | -0.20(-0.89%) |
May 11, 2021 | 22.31 | 22.40 | 22.14 | 22.24 | 964,573 | -0.07(-0.32%) |
May 10, 2021 | 22.08 | 22.41 | 22.08 | 22.31 | 662,662 | +0.24(+1.10%) |
May 07, 2021 | 22.19 | 22.21 | 21.85 | 22.07 | 919,415 | -0.16(-0.73%) |
May 06, 2021 | 22.05 | 22.37 | 22.05 | 22.23 | 1,298,513 | +0.28(+1.27%) |
May 05, 2021 | 21.82 | 22.00 | 21.62 | 21.95 | 817,463 | +0.12(+0.54%) |
May 04, 2021 | 21.88 | 22.11 | 21.79 | 21.83 | 734,423 | +0.00(+0.00%) |
May 03, 2021 | 21.63 | 21.99 | 21.58 | 21.83 | 691,702 | +0.24(+1.13%) |
Apr 30, 2021 | 21.72 | 21.78 | 21.55 | 21.59 | 1,050,468 | -0.11(-0.50%) |
Apr 29, 2021 | 21.54 | 21.83 | 21.51 | 21.70 | 739,558 | +0.20(+0.92%) |
Apr 28, 2021 | 21.63 | 21.72 | 21.40 | 21.50 | 828,300 | -0.04(-0.21%) |
Apr 27, 2021 | 21.37 | 21.61 | 21.26 | 21.55 | 875,194 | +0.06(+0.29%) |
Apr 26, 2021 | 21.92 | 21.98 | 21.45 | 21.48 | 1,150,356 | -0.41(-1.89%) |
Apr 23, 2021 | 21.91 | 21.99 | 21.77 | 21.90 | 801,667 | -0.08(-0.37%) |
Apr 22, 2021 | 22.11 | 22.11 | 21.89 | 21.98 | 581,411 | -0.05(-0.25%) |
Apr 21, 2021 | 22.07 | 22.19 | 21.96 | 22.03 | 1,109,614 | +0.08(+0.37%) |
Apr 20, 2021 | 21.81 | 22.20 | 21.78 | 21.95 | 1,301,643 | +0.17(+0.79%) |
Apr 19, 2021 | 21.73 | 21.83 | 21.49 | 21.78 | 837,434 | +0.13(+0.58%) |
Apr 16, 2021 | 21.54 | 21.70 | 21.47 | 21.65 | 904,539 | +0.14(+0.63%) |
Apr 15, 2021 | 21.49 | 21.57 | 21.37 | 21.52 | 824,142 | +0.16(+0.76%) |
Apr 14, 2021 | 21.37 | 21.43 | 21.14 | 21.36 | 1,059,126 | -0.04(-0.17%) |
Apr 13, 2021 | 21.62 | 21.68 | 21.34 | 21.39 | 1,086,405 | -0.32(-1.49%) |
Apr 12, 2021 | 21.55 | 21.74 | 21.48 | 21.72 | 1,012,038 | +0.20(+0.92%) |
Apr 09, 2021 | 21.79 | 21.81 | 21.42 | 21.52 | 719,436 | -0.28(-1.28%) |
Apr 08, 2021 | 21.78 | 21.90 | 21.66 | 21.80 | 668,422 | +0.01(+0.04%) |
Apr 07, 2021 | 21.92 | 21.97 | 21.70 | 21.79 | 681,355 | +0.00(+0.00%) |
Apr 06, 2021 | 21.64 | 21.86 | 21.63 | 21.79 | 761,879 | +0.14(+0.62%) |
Apr 05, 2021 | 21.56 | 21.72 | 21.49 | 21.65 | 671,128 | +0.08(+0.38%) |
Apr 01, 2021 | 21.49 | 21.64 | 21.21 | 21.57 | 877,905 | +0.13(+0.59%) |
Mar 31, 2021 | 21.83 | 21.83 | 21.45 | 21.45 | 1,383,165 | -0.40(-1.82%) |
Mar 30, 2021 | 21.98 | 22.01 | 21.74 | 21.84 | 859,099 | -0.14(-0.62%) |
Mar 29, 2021 | 21.73 | 22.01 | 21.73 | 21.98 | 867,253 | +0.19(+0.87%) |
Mar 26, 2021 | 21.55 | 21.80 | 21.46 | 21.79 | 731,643 | +0.22(+1.00%) |
Mar 25, 2021 | 21.15 | 21.61 | 21.02 | 21.57 | 851,168 | +0.42(+2.00%) |
Mar 24, 2021 | 21.41 | 21.62 | 21.13 | 21.15 | 1,150,420 | -0.47(-2.17%) |
Mar 23, 2021 | 21.69 | 21.78 | 21.54 | 21.62 | 1,112,845 | -0.05(-0.25%) |
Mar 22, 2021 | 21.25 | 21.70 | 21.17 | 21.67 | 1,000,539 | +0.40(+1.86%) |
Mar 19, 2021 | 21.35 | 21.56 | 21.23 | 21.28 | 3,262,155 | +0.00(+0.00%) |
Mar 18, 2021 | 21.33 | 21.46 | 21.09 | 21.28 | 1,368,404 | -0.19(-0.88%) |
Mar 17, 2021 | 21.70 | 21.75 | 21.39 | 21.46 | 999,589 | -0.14(-0.67%) |
Mar 16, 2021 | 21.45 | 21.77 | 21.38 | 21.61 | 1,355,177 | +0.18(+0.84%) |
Mar 15, 2021 | 21.10 | 21.44 | 21.01 | 21.43 | 941,060 | +0.40(+1.89%) |
Mar 12, 2021 | 20.91 | 21.17 | 20.91 | 21.03 | 921,296 | +0.11(+0.52%) |
Mar 11, 2021 | 21.01 | 21.13 | 20.88 | 20.92 | 784,599 | -0.13(-0.60%) |
Mar 10, 2021 | 20.64 | 21.20 | 20.45 | 21.05 | 1,131,042 | +0.25(+1.21%) |
Mar 09, 2021 | 20.96 | 21.07 | 20.69 | 20.80 | 1,431,322 | -0.13(-0.60%) |
Mar 08, 2021 | 20.69 | 21.06 | 20.47 | 20.92 | 1,428,472 | +0.23(+1.13%) |
Mar 05, 2021 | 20.21 | 20.72 | 20.21 | 20.69 | 1,315,915 | +0.50(+2.50%) |
Mar 04, 2021 | 20.09 | 20.47 | 20.05 | 20.19 | 1,478,006 | +0.18(+0.90%) |
Mar 03, 2021 | 20.00 | 20.33 | 19.78 | 20.00 | 1,984,389 | +0.27(+1.36%) |
Mar 02, 2021 | 19.62 | 19.83 | 19.42 | 19.74 | 1,481,852 | +0.25(+1.28%) |