Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.33 | 24.38 | 23.68 | 23.70 | 325,123 | -0.58(-2.39%) |
May 27, 2021 | 23.68 | 24.38 | 23.50 | 24.28 | 952,685 | +0.90(+3.85%) |
May 26, 2021 | 24.39 | 24.47 | 22.86 | 23.38 | 1,218,350 | -0.99(-4.06%) |
May 25, 2021 | 24.45 | 24.60 | 24.21 | 24.37 | 405,211 | -0.08(-0.33%) |
May 24, 2021 | 24.12 | 24.67 | 24.02 | 24.45 | 683,389 | +0.42(+1.75%) |
May 21, 2021 | 24.09 | 24.10 | 23.64 | 24.03 | 364,457 | +0.12(+0.50%) |
May 20, 2021 | 24.20 | 24.55 | 23.85 | 23.91 | 982,973 | -0.08(-0.33%) |
May 19, 2021 | 23.04 | 24.04 | 23.03 | 23.99 | 640,622 | +0.45(+1.91%) |
May 18, 2021 | 23.00 | 23.55 | 22.85 | 23.54 | 968,164 | +0.69(+3.02%) |
May 17, 2021 | 23.29 | 23.38 | 22.58 | 22.85 | 833,483 | +0.08(+0.35%) |
May 14, 2021 | 23.17 | 23.36 | 21.02 | 22.77 | 3,588,649 | -0.39(-1.68%) |
May 13, 2021 | 24.10 | 24.10 | 23.12 | 23.16 | 1,251,430 | -0.69(-2.89%) |
May 12, 2021 | 24.00 | 24.00 | 23.70 | 23.85 | 788,252 | -0.21(-0.87%) |
May 11, 2021 | 23.52 | 24.15 | 23.52 | 24.06 | 985,118 | +0.04(+0.17%) |
May 10, 2021 | 24.00 | 24.48 | 23.69 | 24.02 | 1,054,140 | -0.19(-0.78%) |
May 07, 2021 | 24.20 | 24.22 | 23.92 | 24.21 | 838,804 | +0.19(+0.79%) |
May 06, 2021 | 24.05 | 24.11 | 23.31 | 24.02 | 1,421,443 | -0.19(-0.78%) |
May 05, 2021 | 24.30 | 24.68 | 23.94 | 24.21 | 2,055,901 | -0.16(-0.66%) |
May 04, 2021 | 24.66 | 24.84 | 24.28 | 24.37 | 1,053,376 | -0.40(-1.61%) |
May 03, 2021 | 25.03 | 25.24 | 24.31 | 24.77 | 1,114,257 | -0.24(-0.96%) |
Apr 30, 2021 | 25.20 | 25.39 | 24.98 | 25.01 | 777,900 | -0.21(-0.83%) |
Apr 29, 2021 | 25.60 | 25.64 | 25.20 | 25.22 | 886,059 | -0.21(-0.83%) |
Apr 28, 2021 | 25.42 | 25.66 | 25.33 | 25.43 | 495,333 | -0.03(-0.12%) |
Apr 27, 2021 | 25.68 | 25.73 | 25.34 | 25.46 | 760,557 | -0.13(-0.51%) |
Apr 26, 2021 | 25.94 | 25.98 | 25.30 | 25.59 | 521,993 | -0.28(-1.08%) |
Apr 23, 2021 | 25.89 | 26.24 | 25.85 | 25.87 | 363,600 | +0.00(+0.00%) |
Apr 22, 2021 | 26.00 | 26.09 | 25.70 | 25.87 | 574,258 | -0.09(-0.35%) |
Apr 21, 2021 | 25.58 | 26.10 | 25.55 | 25.96 | 852,416 | +0.28(+1.09%) |
Apr 20, 2021 | 25.95 | 26.14 | 25.63 | 25.68 | 618,988 | -0.33(-1.27%) |
Apr 19, 2021 | 25.22 | 26.05 | 25.22 | 26.01 | 1,544,134 | +0.86(+3.42%) |
Apr 16, 2021 | 25.50 | 25.73 | 25.12 | 25.15 | 834,600 | -0.35(-1.37%) |
Apr 15, 2021 | 25.15 | 25.57 | 25.09 | 25.50 | 534,731 | +0.32(+1.27%) |
Apr 14, 2021 | 25.32 | 25.45 | 24.93 | 25.18 | 507,566 | -0.08(-0.32%) |
Apr 13, 2021 | 25.45 | 25.50 | 25.00 | 25.26 | 346,793 | -0.03(-0.12%) |
Apr 12, 2021 | 25.56 | 25.71 | 24.90 | 25.29 | 927,356 | -0.54(-2.09%) |
Apr 09, 2021 | 26.22 | 26.39 | 25.78 | 25.83 | 893,700 | -0.52(-1.97%) |
Apr 08, 2021 | 26.40 | 26.54 | 26.30 | 26.35 | 585,128 | -0.06(-0.23%) |
Apr 07, 2021 | 26.55 | 26.76 | 26.30 | 26.41 | 1,293,577 | -0.32(-1.20%) |
Apr 06, 2021 | 26.56 | 26.81 | 26.20 | 26.73 | 1,764,312 | -0.23(-0.85%) |
Apr 05, 2021 | 25.38 | 26.98 | 25.04 | 26.96 | 2,503,123 | +1.92(+7.67%) |
Apr 01, 2021 | 25.40 | 25.42 | 24.92 | 25.04 | 1,029,300 | +0.14(+0.56%) |
Mar 31, 2021 | 24.98 | 25.19 | 24.76 | 24.90 | 1,297,359 | -0.19(-0.76%) |
Mar 30, 2021 | 25.65 | 25.76 | 24.52 | 25.09 | 2,668,203 | -0.69(-2.68%) |
Mar 29, 2021 | 25.79 | 25.93 | 25.31 | 25.78 | 2,654,195 | -0.23(-0.88%) |
Mar 26, 2021 | 26.55 | 26.70 | 25.25 | 26.01 | 12,218,100 | +5.60(+27.44%) |
Mar 25, 2021 | 20.00 | 20.60 | 19.28 | 20.41 | 1,239,913 | +0.05(+0.25%) |
Mar 24, 2021 | 21.27 | 21.33 | 20.28 | 20.36 | 530,410 | -0.35(-1.69%) |
Mar 23, 2021 | 22.23 | 22.40 | 20.50 | 20.71 | 1,407,087 | -1.90(-8.40%) |
Mar 22, 2021 | 22.52 | 23.06 | 22.34 | 22.61 | 701,937 | +0.14(+0.62%) |
Mar 19, 2021 | 22.05 | 22.50 | 21.13 | 22.47 | 1,280,200 | +0.72(+3.31%) |
Mar 18, 2021 | 22.88 | 23.10 | 21.40 | 21.75 | 630,263 | -1.69(-7.21%) |
Mar 17, 2021 | 22.79 | 23.74 | 22.54 | 23.44 | 760,040 | +0.39(+1.69%) |
Mar 16, 2021 | 24.50 | 24.68 | 22.67 | 23.05 | 1,455,276 | -1.10(-4.55%) |
Mar 15, 2021 | 23.40 | 25.10 | 23.13 | 24.15 | 1,478,655 | +0.88(+3.78%) |
Mar 12, 2021 | 22.34 | 23.44 | 21.71 | 23.27 | 1,308,300 | +0.74(+3.28%) |
Mar 11, 2021 | 21.71 | 23.20 | 21.11 | 22.53 | 1,176,252 | +1.23(+5.77%) |
Mar 10, 2021 | 21.87 | 21.90 | 21.04 | 21.30 | 738,384 | -0.22(-1.02%) |
Mar 09, 2021 | 21.54 | 21.57 | 20.90 | 21.52 | 1,160,114 | +0.48(+2.28%) |
Mar 08, 2021 | 21.23 | 22.39 | 20.74 | 21.04 | 1,281,755 | -0.35(-1.64%) |
Mar 05, 2021 | 22.50 | 22.51 | 20.53 | 21.39 | 1,162,900 | -0.26(-1.20%) |
Mar 04, 2021 | 21.55 | 22.50 | 20.59 | 21.65 | 3,128,951 | +0.17(+0.79%) |
Mar 03, 2021 | 20.16 | 21.93 | 20.00 | 21.48 | 3,015,527 | +2.65(+14.07%) |
Mar 02, 2021 | 19.47 | 19.47 | 18.83 | 18.83 | 950,915 | -0.61(-3.14%) |