Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.23 | 22.55 | 22.10 | 22.37 | 2,648,238 | +0.22(+0.99%) |
May 27, 2021 | 22.08 | 22.41 | 21.79 | 22.15 | 3,391,949 | +0.00(+0.00%) |
May 26, 2021 | 21.89 | 22.20 | 21.84 | 22.15 | 2,565,083 | +0.42(+1.93%) |
May 25, 2021 | 22.44 | 22.49 | 21.70 | 21.73 | 4,202,215 | -0.60(-2.69%) |
May 24, 2021 | 21.71 | 22.59 | 21.68 | 22.33 | 7,134,104 | +0.72(+3.33%) |
May 21, 2021 | 21.88 | 22.11 | 21.43 | 21.61 | 6,537,953 | +0.15(+0.70%) |
May 20, 2021 | 20.75 | 21.72 | 20.72 | 21.46 | 9,565,424 | +0.76(+3.67%) |
May 19, 2021 | 20.13 | 20.72 | 20.03 | 20.70 | 3,690,772 | -0.15(-0.72%) |
May 18, 2021 | 20.65 | 21.22 | 20.57 | 20.85 | 4,848,172 | +0.25(+1.21%) |
May 17, 2021 | 20.33 | 20.75 | 20.25 | 20.60 | 3,218,106 | +0.05(+0.24%) |
May 14, 2021 | 19.63 | 20.70 | 19.63 | 20.55 | 5,514,693 | +1.04(+5.33%) |
May 13, 2021 | 19.33 | 20.05 | 19.08 | 19.51 | 4,847,840 | +0.30(+1.56%) |
May 12, 2021 | 19.78 | 19.97 | 19.13 | 19.21 | 5,584,084 | -0.91(-4.52%) |
May 11, 2021 | 19.06 | 20.25 | 18.99 | 20.12 | 4,498,847 | +0.58(+2.97%) |
May 10, 2021 | 20.06 | 20.50 | 19.52 | 19.54 | 9,272,078 | +0.23(+1.19%) |
May 07, 2021 | 19.19 | 19.80 | 19.16 | 19.31 | 2,772,215 | +0.23(+1.21%) |
May 06, 2021 | 19.27 | 19.39 | 18.82 | 19.08 | 3,226,191 | -0.25(-1.29%) |
May 05, 2021 | 19.57 | 19.75 | 19.23 | 19.33 | 2,807,598 | -0.22(-1.13%) |
May 04, 2021 | 19.73 | 19.89 | 19.32 | 19.55 | 3,264,050 | -0.35(-1.76%) |
May 03, 2021 | 19.82 | 20.15 | 19.61 | 19.90 | 4,485,458 | +0.02(+0.13%) |
Apr 30, 2021 | 19.99 | 20.37 | 19.63 | 19.88 | 4,933,700 | -0.32(-1.56%) |
Apr 29, 2021 | 19.48 | 20.24 | 19.22 | 20.19 | 10,464,052 | +0.73(+3.75%) |
Apr 28, 2021 | 20.79 | 20.80 | 19.41 | 19.46 | 9,734,993 | -1.33(-6.40%) |
Apr 27, 2021 | 21.00 | 21.11 | 20.63 | 20.79 | 6,503,785 | -0.11(-0.53%) |
Apr 26, 2021 | 20.81 | 21.13 | 20.50 | 20.90 | 5,690,828 | +0.62(+3.06%) |
Apr 23, 2021 | 20.35 | 20.51 | 20.11 | 20.28 | 2,698,600 | +0.17(+0.85%) |
Apr 22, 2021 | 19.99 | 20.72 | 19.96 | 20.11 | 3,426,320 | +0.12(+0.60%) |
Apr 21, 2021 | 19.94 | 20.07 | 19.64 | 19.99 | 2,091,463 | +0.09(+0.45%) |
Apr 20, 2021 | 20.12 | 20.36 | 19.58 | 19.90 | 2,802,155 | -0.27(-1.31%) |
Apr 19, 2021 | 20.34 | 20.49 | 19.84 | 20.16 | 3,244,007 | -0.30(-1.44%) |
Apr 16, 2021 | 21.00 | 21.00 | 20.29 | 20.46 | 4,925,500 | -0.52(-2.48%) |
Apr 15, 2021 | 20.61 | 21.10 | 20.42 | 20.98 | 3,274,370 | +0.51(+2.49%) |
Apr 14, 2021 | 20.92 | 21.57 | 20.45 | 20.47 | 4,659,617 | -0.23(-1.11%) |
Apr 13, 2021 | 20.08 | 20.94 | 20.02 | 20.70 | 5,455,785 | +0.68(+3.40%) |
Apr 12, 2021 | 19.61 | 20.09 | 19.51 | 20.02 | 2,079,644 | +0.40(+2.04%) |
Apr 09, 2021 | 19.87 | 19.89 | 19.33 | 19.62 | 3,528,800 | -0.41(-2.05%) |
Apr 08, 2021 | 19.82 | 20.04 | 19.76 | 20.03 | 2,218,301 | +0.34(+1.73%) |
Apr 07, 2021 | 20.25 | 20.27 | 19.58 | 19.69 | 2,415,429 | -0.45(-2.23%) |
Apr 06, 2021 | 19.94 | 20.37 | 19.81 | 20.14 | 4,562,935 | +0.27(+1.36%) |
Apr 05, 2021 | 19.97 | 20.15 | 19.53 | 19.87 | 4,433,623 | -0.07(-0.35%) |
Apr 01, 2021 | 19.78 | 20.29 | 19.78 | 19.94 | 2,675,900 | +0.37(+1.89%) |
Mar 31, 2021 | 19.35 | 19.87 | 19.32 | 19.57 | 2,978,521 | +0.28(+1.45%) |
Mar 30, 2021 | 19.32 | 19.40 | 18.97 | 19.29 | 2,769,109 | -0.13(-0.67%) |
Mar 29, 2021 | 19.63 | 19.86 | 19.22 | 19.42 | 4,592,129 | -0.25(-1.27%) |
Mar 26, 2021 | 19.79 | 20.04 | 19.27 | 19.67 | 5,404,700 | -0.09(-0.46%) |
Mar 25, 2021 | 19.17 | 19.90 | 19.01 | 19.76 | 2,897,431 | +0.10(+0.51%) |
Mar 24, 2021 | 20.33 | 20.49 | 19.60 | 19.66 | 5,097,274 | -0.66(-3.25%) |
Mar 23, 2021 | 20.48 | 20.78 | 20.07 | 20.32 | 6,466,693 | -0.04(-0.20%) |
Mar 22, 2021 | 19.89 | 20.58 | 19.78 | 20.36 | 3,737,324 | +0.65(+3.30%) |
Mar 19, 2021 | 19.50 | 19.95 | 19.36 | 19.71 | 4,822,700 | +0.23(+1.21%) |
Mar 18, 2021 | 20.08 | 20.13 | 19.44 | 19.48 | 3,835,939 | -0.97(-4.77%) |
Mar 17, 2021 | 20.28 | 20.58 | 19.88 | 20.45 | 4,251,382 | -0.31(-1.49%) |
Mar 16, 2021 | 21.27 | 21.55 | 20.46 | 20.76 | 4,939,078 | -0.28(-1.33%) |
Mar 15, 2021 | 20.66 | 21.04 | 20.33 | 21.04 | 3,417,429 | +0.39(+1.89%) |
Mar 12, 2021 | 20.16 | 20.99 | 19.93 | 20.65 | 4,168,700 | +0.05(+0.24%) |
Mar 11, 2021 | 20.63 | 21.00 | 20.46 | 20.60 | 3,809,746 | +0.36(+1.78%) |
Mar 10, 2021 | 20.40 | 20.89 | 19.91 | 20.24 | 4,430,260 | +0.06(+0.30%) |
Mar 09, 2021 | 19.71 | 20.42 | 19.58 | 20.18 | 5,223,415 | +1.11(+5.82%) |
Mar 08, 2021 | 19.50 | 19.89 | 19.01 | 19.07 | 5,307,410 | +0.09(+0.47%) |
Mar 05, 2021 | 18.67 | 19.02 | 17.88 | 18.98 | 4,411,300 | +0.18(+0.96%) |
Mar 04, 2021 | 19.28 | 19.43 | 18.45 | 18.80 | 6,544,423 | -0.55(-2.84%) |
Mar 03, 2021 | 19.78 | 19.91 | 19.00 | 19.35 | 4,032,489 | -0.39(-1.98%) |
Mar 02, 2021 | 20.39 | 20.39 | 19.70 | 19.74 | 3,172,003 | -0.45(-2.23%) |