Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.33 | 24.55 | 24.05 | 24.37 | 4,736,568 | +0.06(+0.25%) |
May 27, 2021 | 23.33 | 24.34 | 23.32 | 24.31 | 8,876,858 | +1.21(+5.25%) |
May 26, 2021 | 22.75 | 23.27 | 22.58 | 23.09 | 4,031,702 | +0.42(+1.85%) |
May 25, 2021 | 23.24 | 23.51 | 22.66 | 22.67 | 3,136,888 | -0.38(-1.67%) |
May 24, 2021 | 23.02 | 23.22 | 22.85 | 23.06 | 2,738,651 | +0.10(+0.45%) |
May 21, 2021 | 22.87 | 23.23 | 22.79 | 22.96 | 3,263,024 | +0.20(+0.90%) |
May 20, 2021 | 23.05 | 23.11 | 22.55 | 22.75 | 3,721,702 | -0.14(-0.60%) |
May 19, 2021 | 22.79 | 22.95 | 22.27 | 22.89 | 6,379,952 | -0.38(-1.65%) |
May 18, 2021 | 23.83 | 24.12 | 23.26 | 23.27 | 8,232,196 | -0.44(-1.84%) |
May 17, 2021 | 23.71 | 23.91 | 23.45 | 23.71 | 5,696,574 | -0.17(-0.72%) |
May 14, 2021 | 23.35 | 23.99 | 23.31 | 23.88 | 2,894,144 | +0.71(+3.06%) |
May 13, 2021 | 22.44 | 23.32 | 22.44 | 23.17 | 3,680,804 | +0.65(+2.88%) |
May 12, 2021 | 23.37 | 23.52 | 22.43 | 22.52 | 4,709,991 | -0.76(-3.26%) |
May 11, 2021 | 23.54 | 23.89 | 23.08 | 23.28 | 4,542,631 | -0.82(-3.40%) |
May 10, 2021 | 24.15 | 24.72 | 24.05 | 24.10 | 4,131,889 | +0.01(+0.04%) |
May 07, 2021 | 23.80 | 24.23 | 23.69 | 24.09 | 4,352,447 | +0.11(+0.46%) |
May 06, 2021 | 23.57 | 24.01 | 23.01 | 23.98 | 3,652,792 | +0.47(+1.99%) |
May 05, 2021 | 23.54 | 23.74 | 23.23 | 23.52 | 3,529,422 | +0.14(+0.58%) |
May 04, 2021 | 23.12 | 23.38 | 22.73 | 23.38 | 4,264,325 | +0.10(+0.44%) |
May 03, 2021 | 23.17 | 23.50 | 22.86 | 23.28 | 3,994,037 | +0.36(+1.56%) |
Apr 30, 2021 | 23.28 | 23.32 | 22.56 | 22.92 | 5,589,472 | -0.53(-2.28%) |
Apr 29, 2021 | 23.40 | 23.50 | 23.00 | 23.46 | 3,547,721 | +0.34(+1.47%) |
Apr 28, 2021 | 22.56 | 23.20 | 22.54 | 23.12 | 4,416,381 | +0.65(+2.91%) |
Apr 27, 2021 | 22.27 | 22.88 | 22.00 | 22.46 | 5,586,191 | -0.06(-0.26%) |
Apr 26, 2021 | 22.52 | 22.84 | 22.33 | 22.52 | 4,211,433 | +0.02(+0.08%) |
Apr 23, 2021 | 21.95 | 22.57 | 21.87 | 22.50 | 4,860,190 | +0.70(+3.19%) |
Apr 22, 2021 | 22.41 | 22.45 | 21.78 | 21.81 | 5,273,769 | -0.56(-2.50%) |
Apr 21, 2021 | 21.66 | 22.38 | 21.59 | 22.37 | 2,827,318 | +0.48(+2.17%) |
Apr 20, 2021 | 22.25 | 22.45 | 21.66 | 21.89 | 3,531,932 | -0.59(-2.61%) |
Apr 19, 2021 | 22.50 | 22.56 | 22.24 | 22.48 | 3,307,367 | -0.08(-0.34%) |
Apr 16, 2021 | 22.91 | 22.99 | 22.38 | 22.56 | 3,335,542 | -0.22(-0.97%) |
Apr 15, 2021 | 22.42 | 22.82 | 22.20 | 22.78 | 4,958,681 | +0.60(+2.72%) |
Apr 14, 2021 | 22.00 | 22.54 | 22.00 | 22.17 | 4,823,718 | +0.18(+0.81%) |
Apr 13, 2021 | 22.66 | 22.66 | 21.90 | 22.00 | 4,219,275 | -0.68(-3.00%) |
Apr 12, 2021 | 22.33 | 22.79 | 22.33 | 22.67 | 5,316,551 | +0.33(+1.48%) |
Apr 09, 2021 | 22.14 | 22.39 | 22.07 | 22.34 | 3,288,070 | +0.37(+1.70%) |
Apr 08, 2021 | 22.02 | 22.05 | 21.52 | 21.97 | 3,033,095 | -0.06(-0.27%) |
Apr 07, 2021 | 22.05 | 22.14 | 21.82 | 22.03 | 2,686,549 | +0.10(+0.46%) |
Apr 06, 2021 | 22.05 | 22.26 | 21.81 | 21.93 | 3,813,738 | -0.08(-0.39%) |
Apr 05, 2021 | 22.07 | 22.28 | 21.72 | 22.01 | 5,157,635 | +0.15(+0.70%) |
Apr 01, 2021 | 21.49 | 21.97 | 21.37 | 21.86 | 6,188,235 | +0.45(+2.10%) |
Mar 31, 2021 | 21.10 | 21.65 | 21.09 | 21.41 | 4,276,085 | +0.28(+1.33%) |
Mar 30, 2021 | 20.84 | 21.33 | 20.71 | 21.13 | 4,436,394 | +0.46(+2.22%) |
Mar 29, 2021 | 20.76 | 21.13 | 20.40 | 20.67 | 3,757,437 | -0.35(-1.66%) |
Mar 26, 2021 | 20.86 | 21.04 | 20.34 | 21.02 | 4,487,127 | +0.66(+3.25%) |
Mar 25, 2021 | 19.59 | 20.47 | 19.37 | 20.36 | 4,152,039 | +0.62(+3.14%) |
Mar 24, 2021 | 20.37 | 20.60 | 19.74 | 19.74 | 4,758,376 | -0.35(-1.73%) |
Mar 23, 2021 | 21.02 | 21.23 | 19.99 | 20.09 | 4,065,450 | -1.23(-5.77%) |
Mar 22, 2021 | 21.60 | 21.60 | 21.21 | 21.32 | 3,721,782 | -0.29(-1.34%) |
Mar 19, 2021 | 21.23 | 21.82 | 20.97 | 21.60 | 8,290,324 | +0.27(+1.27%) |
Mar 18, 2021 | 21.72 | 21.94 | 21.28 | 21.33 | 8,406,385 | -0.32(-1.49%) |
Mar 17, 2021 | 21.48 | 21.77 | 21.05 | 21.66 | 5,364,050 | +0.22(+1.03%) |
Mar 16, 2021 | 22.00 | 22.12 | 21.33 | 21.44 | 12,545,999 | -0.64(-2.88%) |
Mar 15, 2021 | 21.85 | 22.07 | 21.53 | 22.07 | 4,741,089 | +0.25(+1.13%) |
Mar 12, 2021 | 21.71 | 21.83 | 21.42 | 21.83 | 4,730,496 | +0.32(+1.50%) |
Mar 11, 2021 | 21.36 | 21.82 | 21.21 | 21.50 | 8,226,955 | +0.12(+0.56%) |
Mar 10, 2021 | 21.04 | 21.57 | 20.96 | 21.38 | 4,357,724 | +0.60(+2.90%) |
Mar 09, 2021 | 20.46 | 21.16 | 20.31 | 20.78 | 4,892,953 | +0.35(+1.70%) |
Mar 08, 2021 | 20.30 | 20.82 | 20.04 | 20.43 | 6,124,242 | +0.26(+1.30%) |
Mar 05, 2021 | 20.08 | 20.26 | 19.01 | 20.17 | 10,817,425 | +0.37(+1.89%) |
Mar 04, 2021 | 19.82 | 20.41 | 19.01 | 19.80 | 6,954,839 | -0.29(-1.44%) |
Mar 03, 2021 | 20.38 | 20.70 | 20.07 | 20.09 | 6,439,846 | -0.25(-1.21%) |
Mar 02, 2021 | 20.87 | 21.16 | 20.32 | 20.33 | 6,617,084 | -0.67(-3.19%) |