Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.59 | 21.04 | 20.56 | 20.71 | 1,366,271 | +0.19(+0.94%) |
May 27, 2021 | 20.69 | 20.87 | 20.37 | 20.51 | 2,938,882 | -0.21(-1.02%) |
May 26, 2021 | 20.97 | 21.17 | 20.63 | 20.73 | 5,926,426 | -0.24(-1.15%) |
May 25, 2021 | 20.94 | 21.20 | 20.86 | 20.97 | 1,955,428 | +0.08(+0.37%) |
May 24, 2021 | 21.29 | 21.29 | 20.87 | 20.89 | 2,838,476 | -0.28(-1.32%) |
May 21, 2021 | 21.37 | 21.38 | 20.93 | 21.17 | 875,929 | -0.05(-0.23%) |
May 20, 2021 | 20.97 | 21.24 | 20.75 | 21.22 | 1,224,791 | +0.34(+1.62%) |
May 19, 2021 | 20.65 | 20.89 | 20.42 | 20.88 | 972,642 | -0.14(-0.64%) |
May 18, 2021 | 21.08 | 21.32 | 20.88 | 21.02 | 855,763 | -0.07(-0.32%) |
May 17, 2021 | 21.30 | 21.50 | 20.94 | 21.08 | 691,032 | -0.27(-1.26%) |
May 14, 2021 | 21.15 | 21.60 | 21.15 | 21.35 | 1,705,509 | +0.31(+1.47%) |
May 13, 2021 | 21.53 | 21.53 | 20.95 | 21.04 | 1,783,432 | -0.40(-1.84%) |
May 12, 2021 | 22.18 | 22.47 | 21.41 | 21.44 | 1,564,019 | -0.95(-4.22%) |
May 11, 2021 | 21.69 | 22.57 | 21.57 | 22.38 | 1,657,910 | +0.44(+2.02%) |
May 10, 2021 | 21.81 | 22.37 | 21.60 | 21.94 | 1,521,408 | +0.16(+0.75%) |
May 07, 2021 | 21.89 | 21.89 | 21.48 | 21.78 | 2,910,604 | -0.02(-0.09%) |
May 06, 2021 | 21.73 | 22.00 | 21.32 | 21.80 | 2,111,511 | -0.15(-0.70%) |
May 05, 2021 | 21.97 | 22.50 | 21.36 | 21.95 | 5,432,914 | -1.07(-4.65%) |
May 04, 2021 | 23.17 | 23.25 | 22.79 | 23.02 | 2,051,415 | -0.26(-1.12%) |
May 03, 2021 | 23.01 | 23.39 | 22.85 | 23.28 | 800,944 | +0.37(+1.60%) |
Apr 30, 2021 | 23.35 | 23.44 | 22.83 | 22.91 | 887,565 | -0.57(-2.42%) |
Apr 29, 2021 | 23.21 | 23.54 | 23.11 | 23.48 | 1,175,692 | +0.35(+1.50%) |
Apr 28, 2021 | 23.48 | 23.48 | 23.13 | 23.14 | 528,855 | -0.40(-1.68%) |
Apr 27, 2021 | 23.39 | 23.60 | 23.12 | 23.53 | 775,530 | +0.13(+0.54%) |
Apr 26, 2021 | 23.46 | 23.65 | 23.35 | 23.41 | 610,796 | -0.05(-0.21%) |
Apr 23, 2021 | 23.38 | 23.62 | 22.97 | 23.46 | 947,703 | +0.12(+0.50%) |
Apr 22, 2021 | 22.78 | 23.60 | 22.70 | 23.34 | 3,097,965 | +0.57(+2.50%) |
Apr 21, 2021 | 22.62 | 23.24 | 22.62 | 22.77 | 2,170,054 | +0.15(+0.68%) |
Apr 20, 2021 | 22.80 | 23.00 | 22.49 | 22.62 | 1,139,824 | -0.19(-0.85%) |
Apr 19, 2021 | 22.57 | 22.85 | 22.30 | 22.81 | 2,556,017 | +0.22(+0.98%) |
Apr 16, 2021 | 22.30 | 22.82 | 21.82 | 22.59 | 2,149,338 | +0.41(+1.83%) |
Apr 15, 2021 | 21.70 | 22.28 | 21.67 | 22.18 | 1,788,183 | +0.51(+2.36%) |
Apr 14, 2021 | 22.00 | 22.24 | 21.55 | 21.67 | 893,963 | -0.38(-1.71%) |
Apr 13, 2021 | 22.15 | 22.36 | 21.87 | 22.05 | 1,078,994 | -0.06(-0.26%) |
Apr 12, 2021 | 22.43 | 22.44 | 22.01 | 22.10 | 1,079,190 | -0.36(-1.59%) |
Apr 09, 2021 | 22.33 | 22.54 | 22.07 | 22.46 | 1,621,465 | +0.13(+0.56%) |
Apr 08, 2021 | 22.40 | 22.47 | 22.11 | 22.34 | 1,368,251 | -0.02(-0.09%) |
Apr 07, 2021 | 22.77 | 22.98 | 22.15 | 22.36 | 2,199,985 | -0.37(-1.61%) |
Apr 06, 2021 | 22.64 | 22.80 | 22.30 | 22.72 | 3,222,148 | +0.10(+0.43%) |
Apr 05, 2021 | 22.73 | 23.06 | 22.60 | 22.63 | 1,895,892 | +0.02(+0.09%) |
Apr 01, 2021 | 23.07 | 23.09 | 22.41 | 22.61 | 1,958,035 | -0.36(-1.55%) |
Mar 31, 2021 | 23.15 | 23.42 | 22.90 | 22.96 | 2,067,067 | -0.10(-0.42%) |
Mar 30, 2021 | 23.57 | 23.57 | 22.85 | 23.06 | 1,616,387 | -0.43(-1.85%) |
Mar 29, 2021 | 23.78 | 23.84 | 23.36 | 23.49 | 1,254,708 | -0.41(-1.73%) |
Mar 26, 2021 | 23.90 | 24.75 | 23.68 | 23.91 | 2,019,521 | +0.42(+1.81%) |
Mar 25, 2021 | 23.18 | 23.52 | 22.87 | 23.48 | 1,259,147 | +0.15(+0.66%) |
Mar 24, 2021 | 23.07 | 23.60 | 22.91 | 23.33 | 1,273,099 | +0.19(+0.83%) |
Mar 23, 2021 | 23.36 | 23.74 | 22.82 | 23.14 | 3,747,011 | -0.54(-2.28%) |
Mar 22, 2021 | 23.29 | 23.81 | 22.96 | 23.68 | 3,104,427 | +0.33(+1.40%) |
Mar 19, 2021 | 22.76 | 23.56 | 22.60 | 23.35 | 7,587,438 | +0.55(+2.41%) |
Mar 18, 2021 | 23.51 | 23.58 | 22.65 | 22.80 | 3,368,714 | -0.82(-3.47%) |
Mar 17, 2021 | 23.15 | 23.66 | 23.07 | 23.62 | 3,103,434 | +0.38(+1.62%) |
Mar 16, 2021 | 22.82 | 23.49 | 22.82 | 23.24 | 2,938,483 | +0.42(+1.86%) |
Mar 15, 2021 | 21.93 | 22.91 | 21.78 | 22.82 | 2,116,397 | +0.95(+4.32%) |
Mar 12, 2021 | 21.59 | 22.21 | 21.56 | 21.87 | 1,255,966 | +0.28(+1.30%) |
Mar 11, 2021 | 21.54 | 21.70 | 21.21 | 21.59 | 2,941,302 | +0.37(+1.73%) |
Mar 10, 2021 | 21.55 | 21.78 | 21.22 | 21.23 | 2,312,649 | -0.35(-1.61%) |
Mar 09, 2021 | 21.35 | 22.13 | 21.22 | 21.57 | 2,176,089 | +0.40(+1.87%) |
Mar 08, 2021 | 21.68 | 21.90 | 21.03 | 21.18 | 1,906,524 | -0.28(-1.30%) |
Mar 05, 2021 | 21.61 | 21.80 | 20.84 | 21.46 | 2,100,709 | -0.02(-0.09%) |
Mar 04, 2021 | 22.41 | 22.49 | 21.32 | 21.48 | 1,817,962 | -0.91(-4.05%) |
Mar 03, 2021 | 22.37 | 22.65 | 22.24 | 22.38 | 944,245 | +0.04(+0.17%) |
Mar 02, 2021 | 21.94 | 22.71 | 21.83 | 22.35 | 1,457,333 | +0.41(+1.85%) |