Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.22 | 24.63 | 22.44 | 22.66 | 6,085,088 | -1.31(-5.47%) |
May 27, 2021 | 23.29 | 24.18 | 23.16 | 23.97 | 4,922,477 | +0.74(+3.19%) |
May 26, 2021 | 23.15 | 23.59 | 22.92 | 23.23 | 3,545,551 | +0.38(+1.66%) |
May 25, 2021 | 22.88 | 23.50 | 22.62 | 22.85 | 2,638,647 | +0.21(+0.93%) |
May 24, 2021 | 21.87 | 22.76 | 21.56 | 22.64 | 2,086,183 | +0.90(+4.14%) |
May 21, 2021 | 22.21 | 22.33 | 21.73 | 21.74 | 1,424,376 | -0.19(-0.87%) |
May 20, 2021 | 22.10 | 22.67 | 21.77 | 21.93 | 1,824,535 | -0.38(-1.70%) |
May 19, 2021 | 21.75 | 22.33 | 21.26 | 22.31 | 2,709,098 | +0.05(+0.22%) |
May 18, 2021 | 22.26 | 22.89 | 21.97 | 22.26 | 2,248,401 | +0.19(+0.86%) |
May 17, 2021 | 22.30 | 22.53 | 21.74 | 22.07 | 1,595,123 | -0.16(-0.72%) |
May 14, 2021 | 21.38 | 22.52 | 21.25 | 22.23 | 2,741,040 | +1.17(+5.56%) |
May 13, 2021 | 20.50 | 21.69 | 20.45 | 21.06 | 3,585,102 | +0.74(+3.64%) |
May 12, 2021 | 21.30 | 21.57 | 20.34 | 20.32 | 2,766,147 | -1.10(-5.14%) |
May 11, 2021 | 20.71 | 21.90 | 20.59 | 21.42 | 2,890,155 | -0.07(-0.33%) |
May 10, 2021 | 21.74 | 22.36 | 21.44 | 21.49 | 3,171,304 | -0.08(-0.37%) |
May 07, 2021 | 21.10 | 22.15 | 20.88 | 21.57 | 4,829,363 | +1.08(+5.27%) |
May 06, 2021 | 21.12 | 21.22 | 20.32 | 20.49 | 2,650,140 | -0.63(-2.98%) |
May 05, 2021 | 21.68 | 22.33 | 21.03 | 21.12 | 2,170,800 | -0.92(-4.17%) |
May 04, 2021 | 21.89 | 22.06 | 21.09 | 22.04 | 2,329,763 | -0.10(-0.45%) |
May 03, 2021 | 21.43 | 22.19 | 21.12 | 22.14 | 2,578,878 | +0.94(+4.43%) |
Apr 30, 2021 | 21.44 | 21.63 | 21.03 | 21.20 | 2,782,100 | -0.40(-1.85%) |
Apr 29, 2021 | 22.03 | 22.10 | 21.17 | 21.60 | 1,572,278 | -0.19(-0.87%) |
Apr 28, 2021 | 22.19 | 22.35 | 21.67 | 21.79 | 2,082,792 | -0.32(-1.45%) |
Apr 27, 2021 | 22.49 | 22.97 | 22.00 | 22.11 | 2,467,483 | -0.17(-0.76%) |
Apr 26, 2021 | 21.90 | 22.63 | 21.81 | 22.28 | 2,575,484 | +0.81(+3.77%) |
Apr 23, 2021 | 21.52 | 21.71 | 21.17 | 21.47 | 1,682,800 | +0.22(+1.04%) |
Apr 22, 2021 | 21.23 | 21.98 | 21.15 | 21.25 | 2,563,175 | +0.22(+1.05%) |
Apr 21, 2021 | 20.23 | 21.15 | 20.10 | 21.03 | 4,121,323 | +0.51(+2.49%) |
Apr 20, 2021 | 21.65 | 21.76 | 20.06 | 20.52 | 3,849,446 | -1.54(-6.98%) |
Apr 19, 2021 | 21.38 | 22.06 | 21.25 | 22.06 | 2,777,610 | +0.80(+3.76%) |
Apr 16, 2021 | 21.81 | 21.86 | 20.96 | 21.26 | 2,094,600 | -0.49(-2.25%) |
Apr 15, 2021 | 22.00 | 22.03 | 21.53 | 21.75 | 1,672,142 | +0.03(+0.14%) |
Apr 14, 2021 | 21.65 | 22.45 | 21.35 | 21.72 | 2,019,447 | +0.18(+0.84%) |
Apr 13, 2021 | 21.74 | 21.88 | 21.12 | 21.54 | 2,407,166 | -0.41(-1.87%) |
Apr 12, 2021 | 22.51 | 22.58 | 21.48 | 21.95 | 2,458,119 | -0.68(-3.00%) |
Apr 09, 2021 | 22.86 | 22.95 | 22.35 | 22.63 | 2,118,100 | -0.34(-1.48%) |
Apr 08, 2021 | 22.72 | 23.13 | 22.20 | 22.97 | 2,828,386 | -0.08(-0.35%) |
Apr 07, 2021 | 23.53 | 23.76 | 22.52 | 23.05 | 3,022,244 | -0.40(-1.71%) |
Apr 06, 2021 | 22.92 | 23.70 | 22.71 | 23.45 | 3,295,169 | +0.42(+1.82%) |
Apr 05, 2021 | 22.12 | 23.17 | 21.81 | 23.03 | 5,370,873 | +1.53(+7.12%) |
Apr 01, 2021 | 20.65 | 21.63 | 20.47 | 21.50 | 3,936,400 | +1.09(+5.34%) |
Mar 31, 2021 | 20.48 | 20.87 | 20.13 | 20.41 | 2,760,134 | -0.01(-0.05%) |
Mar 30, 2021 | 20.08 | 20.42 | 19.75 | 20.42 | 3,136,154 | +0.33(+1.64%) |
Mar 29, 2021 | 20.69 | 20.69 | 19.76 | 20.09 | 2,253,880 | -0.48(-2.33%) |
Mar 26, 2021 | 21.12 | 21.29 | 19.68 | 20.57 | 4,339,000 | -0.22(-1.06%) |
Mar 25, 2021 | 19.28 | 21.08 | 19.20 | 20.79 | 3,375,835 | +0.79(+3.95%) |
Mar 24, 2021 | 20.89 | 21.42 | 20.00 | 20.00 | 3,573,088 | -0.72(-3.47%) |
Mar 23, 2021 | 21.98 | 22.20 | 20.56 | 20.72 | 4,805,348 | -1.64(-7.33%) |
Mar 22, 2021 | 23.55 | 23.55 | 22.09 | 22.36 | 5,486,222 | -1.28(-5.41%) |
Mar 19, 2021 | 23.53 | 23.87 | 22.91 | 23.64 | 3,981,500 | +0.08(+0.34%) |
Mar 18, 2021 | 24.03 | 24.25 | 23.36 | 23.56 | 3,387,286 | -0.59(-2.44%) |
Mar 17, 2021 | 24.00 | 24.63 | 23.61 | 24.15 | 5,127,067 | -0.20(-0.82%) |
Mar 16, 2021 | 25.85 | 25.85 | 24.04 | 24.35 | 4,038,919 | -1.47(-5.69%) |
Mar 15, 2021 | 24.68 | 26.12 | 24.50 | 25.82 | 4,913,020 | +1.81(+7.54%) |
Mar 12, 2021 | 23.87 | 24.31 | 23.36 | 24.01 | 3,108,500 | +0.13(+0.54%) |
Mar 11, 2021 | 24.87 | 24.87 | 23.58 | 23.88 | 4,763,684 | -0.60(-2.45%) |
Mar 10, 2021 | 24.16 | 25.53 | 24.08 | 24.48 | 4,071,580 | +0.50(+2.09%) |
Mar 09, 2021 | 24.54 | 24.73 | 23.84 | 23.98 | 2,877,061 | -0.50(-2.04%) |
Mar 08, 2021 | 24.68 | 25.08 | 23.71 | 24.48 | 3,607,581 | +0.19(+0.78%) |
Mar 05, 2021 | 24.07 | 24.36 | 22.69 | 24.29 | 4,160,600 | +0.46(+1.93%) |
Mar 04, 2021 | 24.17 | 25.18 | 23.16 | 23.83 | 5,378,961 | -0.31(-1.28%) |
Mar 03, 2021 | 24.12 | 25.22 | 23.78 | 24.14 | 5,766,640 | +0.26(+1.09%) |
Mar 02, 2021 | 24.06 | 24.35 | 23.36 | 23.88 | 4,009,810 | -0.02(-0.08%) |