Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.39 | 22.39 | 21.82 | 22.09 | 404,813 | -0.13(-0.61%) |
May 27, 2021 | 22.27 | 22.45 | 22.19 | 22.22 | 217,080 | +0.18(+0.84%) |
May 26, 2021 | 21.52 | 22.21 | 21.52 | 22.04 | 240,830 | +0.50(+2.30%) |
May 25, 2021 | 22.22 | 22.38 | 21.54 | 21.54 | 322,526 | -0.61(-2.77%) |
May 24, 2021 | 22.53 | 22.53 | 22.03 | 22.16 | 293,348 | -0.21(-0.94%) |
May 21, 2021 | 22.58 | 22.67 | 22.35 | 22.37 | 217,273 | +0.11(+0.49%) |
May 20, 2021 | 22.20 | 22.43 | 21.93 | 22.26 | 221,811 | +0.24(+1.07%) |
May 19, 2021 | 21.66 | 22.15 | 21.45 | 22.02 | 313,283 | -0.03(-0.11%) |
May 18, 2021 | 22.40 | 22.50 | 22.03 | 22.05 | 271,186 | -0.44(-1.94%) |
May 17, 2021 | 22.36 | 22.51 | 22.11 | 22.48 | 250,339 | -0.10(-0.45%) |
May 14, 2021 | 22.25 | 22.65 | 22.13 | 22.58 | 220,142 | +0.63(+2.86%) |
May 13, 2021 | 21.58 | 22.33 | 21.58 | 21.96 | 284,304 | +0.38(+1.75%) |
May 12, 2021 | 22.42 | 22.52 | 21.54 | 21.58 | 376,199 | -0.98(-4.34%) |
May 11, 2021 | 22.97 | 23.26 | 22.42 | 22.56 | 284,473 | -1.11(-4.67%) |
May 10, 2021 | 24.28 | 24.45 | 23.66 | 23.66 | 357,577 | -0.37(-1.53%) |
May 07, 2021 | 23.66 | 24.13 | 23.55 | 24.03 | 269,765 | +0.25(+1.06%) |
May 06, 2021 | 23.46 | 23.78 | 23.04 | 23.78 | 250,665 | +0.37(+1.57%) |
May 05, 2021 | 23.54 | 23.66 | 23.20 | 23.41 | 167,023 | -0.05(-0.21%) |
May 04, 2021 | 23.07 | 23.49 | 22.96 | 23.46 | 325,784 | +0.33(+1.41%) |
May 03, 2021 | 23.13 | 23.33 | 22.26 | 23.14 | 402,339 | +0.42(+1.84%) |
Apr 30, 2021 | 22.94 | 23.43 | 22.27 | 22.72 | 516,901 | -0.30(-1.31%) |
Apr 29, 2021 | 22.80 | 23.15 | 22.70 | 23.02 | 299,130 | +0.34(+1.51%) |
Apr 28, 2021 | 22.80 | 22.84 | 22.53 | 22.68 | 158,378 | -0.19(-0.84%) |
Apr 27, 2021 | 22.89 | 23.15 | 22.73 | 22.87 | 213,672 | -0.13(-0.58%) |
Apr 26, 2021 | 22.73 | 23.32 | 22.66 | 23.00 | 236,464 | +0.46(+2.04%) |
Apr 23, 2021 | 22.22 | 22.77 | 21.93 | 22.54 | 215,952 | +0.55(+2.51%) |
Apr 22, 2021 | 22.57 | 22.57 | 21.95 | 21.99 | 194,131 | -0.53(-2.34%) |
Apr 21, 2021 | 21.94 | 22.57 | 21.74 | 22.52 | 182,244 | +0.59(+2.67%) |
Apr 20, 2021 | 22.54 | 22.55 | 21.70 | 21.93 | 157,245 | -0.71(-3.14%) |
Apr 19, 2021 | 23.03 | 23.25 | 22.31 | 22.64 | 139,173 | -0.30(-1.31%) |
Apr 16, 2021 | 23.15 | 23.15 | 22.84 | 22.94 | 146,594 | +0.08(+0.37%) |
Apr 15, 2021 | 23.02 | 23.02 | 22.48 | 22.86 | 149,082 | +0.12(+0.52%) |
Apr 14, 2021 | 22.68 | 23.12 | 22.64 | 22.74 | 192,736 | +0.04(+0.18%) |
Apr 13, 2021 | 23.26 | 23.50 | 22.33 | 22.70 | 313,833 | -0.63(-2.69%) |
Apr 12, 2021 | 23.25 | 23.51 | 23.18 | 23.33 | 232,501 | +0.23(+0.98%) |
Apr 09, 2021 | 23.04 | 23.20 | 22.92 | 23.10 | 217,146 | +0.06(+0.25%) |
Apr 08, 2021 | 22.89 | 23.17 | 22.64 | 23.04 | 351,321 | +0.17(+0.73%) |
Apr 07, 2021 | 23.32 | 23.40 | 22.75 | 22.88 | 240,908 | -0.45(-1.94%) |
Apr 06, 2021 | 23.46 | 23.81 | 23.30 | 23.33 | 199,903 | -0.09(-0.39%) |
Apr 05, 2021 | 23.62 | 23.62 | 23.09 | 23.42 | 208,778 | +0.13(+0.58%) |
Apr 01, 2021 | 22.84 | 23.30 | 22.35 | 23.29 | 206,044 | +0.53(+2.32%) |
Mar 31, 2021 | 22.96 | 23.27 | 22.69 | 22.76 | 322,064 | -0.18(-0.80%) |
Mar 30, 2021 | 21.89 | 22.95 | 21.88 | 22.94 | 280,290 | +1.03(+4.70%) |
Mar 29, 2021 | 22.41 | 22.74 | 21.82 | 21.91 | 242,959 | -0.62(-2.75%) |
Mar 26, 2021 | 22.01 | 22.55 | 21.75 | 22.53 | 333,419 | +0.83(+3.82%) |
Mar 25, 2021 | 20.84 | 21.85 | 20.67 | 21.70 | 238,773 | +0.69(+3.27%) |
Mar 24, 2021 | 21.27 | 22.00 | 20.98 | 21.02 | 210,924 | +0.04(+0.20%) |
Mar 23, 2021 | 21.76 | 21.92 | 20.78 | 20.98 | 258,095 | -1.04(-4.72%) |
Mar 22, 2021 | 22.37 | 22.61 | 21.67 | 22.01 | 242,062 | -0.51(-2.27%) |
Mar 19, 2021 | 23.04 | 23.23 | 22.39 | 22.53 | 710,769 | -0.49(-2.11%) |
Mar 18, 2021 | 23.20 | 23.79 | 22.94 | 23.01 | 279,825 | -0.23(-0.97%) |
Mar 17, 2021 | 23.09 | 23.32 | 22.80 | 23.24 | 168,260 | +0.08(+0.36%) |
Mar 16, 2021 | 23.70 | 23.85 | 22.79 | 23.15 | 316,895 | -0.23(-1.00%) |
Mar 15, 2021 | 22.94 | 23.45 | 22.57 | 23.39 | 328,258 | +0.44(+1.94%) |
Mar 12, 2021 | 22.62 | 23.04 | 22.53 | 22.94 | 213,445 | +0.26(+1.14%) |
Mar 11, 2021 | 22.63 | 22.79 | 22.23 | 22.68 | 265,447 | -0.01(-0.04%) |
Mar 10, 2021 | 22.00 | 22.73 | 21.80 | 22.69 | 260,648 | +0.81(+3.71%) |
Mar 09, 2021 | 22.11 | 22.19 | 21.80 | 21.88 | 216,611 | -0.03(-0.15%) |
Mar 08, 2021 | 21.40 | 22.06 | 21.15 | 21.91 | 313,440 | +0.68(+3.20%) |
Mar 05, 2021 | 20.95 | 21.24 | 20.24 | 21.24 | 260,241 | +0.64(+3.13%) |
Mar 04, 2021 | 21.00 | 21.50 | 20.15 | 20.59 | 286,290 | -0.33(-1.56%) |
Mar 03, 2021 | 21.02 | 21.41 | 20.67 | 20.92 | 182,161 | -0.03(-0.16%) |
Mar 02, 2021 | 21.44 | 21.44 | 20.89 | 20.95 | 147,201 | -0.49(-2.30%) |