Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.31 | 22.37 | 22.10 | 22.35 | 3,488,390 | -0.10(-0.47%) |
May 27, 2021 | 22.34 | 22.49 | 22.25 | 22.46 | 4,634,404 | +0.15(+0.68%) |
May 26, 2021 | 22.37 | 22.46 | 22.23 | 22.31 | 4,127,501 | -0.15(-0.68%) |
May 25, 2021 | 22.31 | 22.62 | 22.21 | 22.46 | 6,105,319 | -0.07(-0.30%) |
May 24, 2021 | 22.96 | 23.02 | 22.35 | 22.52 | 5,503,630 | -0.80(-3.43%) |
May 21, 2021 | 22.83 | 23.36 | 22.77 | 23.32 | 6,912,070 | +0.27(+1.16%) |
May 20, 2021 | 23.74 | 23.79 | 22.92 | 23.06 | 6,507,229 | -0.91(-3.82%) |
May 19, 2021 | 24.86 | 24.92 | 23.93 | 23.97 | 18,641,890 | -0.07(-0.28%) |
May 18, 2021 | 23.56 | 24.08 | 23.39 | 24.04 | 5,955,952 | +0.33(+1.41%) |
May 17, 2021 | 23.70 | 24.14 | 23.59 | 23.71 | 8,237,626 | +0.26(+1.10%) |
May 14, 2021 | 24.02 | 24.09 | 23.30 | 23.45 | 11,060,158 | -1.08(-4.39%) |
May 13, 2021 | 24.43 | 24.91 | 24.04 | 24.53 | 16,535,444 | -0.38(-1.53%) |
May 12, 2021 | 24.42 | 25.03 | 24.07 | 24.91 | 22,080,074 | +1.24(+5.23%) |
May 11, 2021 | 24.50 | 24.59 | 23.56 | 23.67 | 15,966,331 | +0.04(+0.16%) |
May 10, 2021 | 22.67 | 23.65 | 22.67 | 23.63 | 11,330,263 | +1.14(+5.08%) |
May 07, 2021 | 22.46 | 22.64 | 22.14 | 22.49 | 9,766,570 | -0.36(-1.58%) |
May 06, 2021 | 23.24 | 23.57 | 22.84 | 22.85 | 12,802,273 | -0.36(-1.56%) |
May 05, 2021 | 22.75 | 23.32 | 22.64 | 23.21 | 8,711,832 | +0.14(+0.62%) |
May 04, 2021 | 22.61 | 23.57 | 22.56 | 23.07 | 14,670,801 | +0.80(+3.59%) |
May 03, 2021 | 21.87 | 22.31 | 21.75 | 22.27 | 6,332,480 | +0.25(+1.12%) |
Apr 30, 2021 | 22.07 | 22.14 | 21.73 | 22.02 | 7,589,877 | +0.28(+1.27%) |
Apr 29, 2021 | 21.46 | 22.16 | 21.41 | 21.74 | 7,610,451 | -0.18(-0.83%) |
Apr 28, 2021 | 21.80 | 21.98 | 21.66 | 21.92 | 7,054,562 | +0.16(+0.74%) |
Apr 27, 2021 | 21.53 | 21.87 | 21.50 | 21.76 | 6,636,967 | +0.19(+0.88%) |
Apr 26, 2021 | 21.82 | 21.91 | 21.52 | 21.57 | 3,868,379 | -0.27(-1.22%) |
Apr 23, 2021 | 22.33 | 22.33 | 21.67 | 21.84 | 4,382,412 | -0.58(-2.59%) |
Apr 22, 2021 | 21.95 | 22.57 | 21.81 | 22.42 | 8,475,507 | +0.54(+2.48%) |
Apr 21, 2021 | 22.46 | 22.59 | 21.87 | 21.88 | 4,728,823 | -0.39(-1.75%) |
Apr 20, 2021 | 22.05 | 22.53 | 21.87 | 22.27 | 8,889,923 | +0.31(+1.43%) |
Apr 19, 2021 | 21.77 | 22.20 | 21.61 | 21.95 | 9,135,099 | +0.40(+1.86%) |
Apr 16, 2021 | 21.54 | 21.80 | 21.53 | 21.55 | 5,080,034 | -0.05(-0.22%) |
Apr 15, 2021 | 21.89 | 21.91 | 21.56 | 21.60 | 6,934,792 | -0.69(-3.08%) |
Apr 14, 2021 | 21.73 | 22.39 | 21.72 | 22.29 | 6,678,989 | +0.51(+2.36%) |
Apr 13, 2021 | 22.09 | 22.11 | 21.70 | 21.77 | 4,615,778 | -0.51(-2.31%) |
Apr 12, 2021 | 22.38 | 22.54 | 22.24 | 22.29 | 3,955,944 | +0.06(+0.26%) |
Apr 09, 2021 | 22.71 | 22.79 | 22.21 | 22.23 | 4,039,741 | -0.28(-1.23%) |
Apr 08, 2021 | 22.59 | 22.70 | 22.49 | 22.51 | 4,668,612 | -0.50(-2.15%) |
Apr 07, 2021 | 23.16 | 23.30 | 22.87 | 23.00 | 3,775,905 | -0.11(-0.49%) |
Apr 06, 2021 | 23.11 | 23.21 | 22.82 | 23.12 | 3,190,852 | +0.06(+0.25%) |
Apr 05, 2021 | 23.66 | 23.68 | 22.95 | 23.06 | 4,402,064 | -0.97(-4.04%) |
Apr 01, 2021 | 24.27 | 24.31 | 24.01 | 24.03 | 5,336,329 | -0.87(-3.48%) |
Mar 31, 2021 | 25.35 | 25.42 | 24.62 | 24.90 | 6,395,958 | -0.75(-2.93%) |
Mar 30, 2021 | 25.74 | 26.12 | 25.57 | 25.65 | 8,327,942 | +0.22(+0.86%) |
Mar 29, 2021 | 25.49 | 25.96 | 25.24 | 25.43 | 9,802,922 | +0.04(+0.15%) |
Mar 26, 2021 | 26.23 | 26.47 | 25.34 | 25.39 | 12,339,835 | -0.79(-3.02%) |
Mar 25, 2021 | 26.42 | 26.85 | 25.93 | 26.18 | 14,570,873 | +0.06(+0.22%) |
Mar 24, 2021 | 25.01 | 26.13 | 25.01 | 26.13 | 11,216,845 | +0.84(+3.32%) |
Mar 23, 2021 | 24.86 | 25.38 | 24.64 | 25.29 | 9,104,737 | +0.26(+1.03%) |
Mar 22, 2021 | 25.58 | 25.59 | 24.69 | 25.03 | 8,438,460 | -0.94(-3.63%) |
Mar 19, 2021 | 26.22 | 26.58 | 25.74 | 25.97 | 12,711,788 | -0.23(-0.87%) |
Mar 18, 2021 | 25.45 | 26.27 | 25.30 | 26.20 | 11,957,972 | +1.52(+6.18%) |
Mar 17, 2021 | 25.36 | 25.64 | 24.37 | 24.68 | 9,298,028 | -0.21(-0.84%) |
Mar 16, 2021 | 24.81 | 25.12 | 24.31 | 24.89 | 10,938,637 | -0.28(-1.10%) |
Mar 15, 2021 | 25.66 | 25.94 | 25.14 | 25.16 | 8,375,085 | -0.55(-2.15%) |
Mar 12, 2021 | 25.97 | 26.35 | 25.69 | 25.72 | 8,584,936 | +0.42(+1.66%) |
Mar 11, 2021 | 25.69 | 25.85 | 25.00 | 25.30 | 8,167,914 | -1.24(-4.67%) |
Mar 10, 2021 | 25.63 | 26.65 | 25.59 | 26.54 | 16,611,511 | +0.15(+0.58%) |
Mar 09, 2021 | 27.21 | 27.31 | 26.01 | 26.38 | 11,535,361 | -2.26(-7.88%) |
Mar 08, 2021 | 27.20 | 28.73 | 26.87 | 28.64 | 15,669,398 | +1.54(+5.70%) |
Mar 05, 2021 | 27.46 | 29.16 | 26.95 | 27.10 | 27,614,364 | -0.89(-3.17%) |
Mar 04, 2021 | 27.16 | 28.67 | 26.57 | 27.98 | 27,410,352 | +0.90(+3.31%) |
Mar 03, 2021 | 25.77 | 27.10 | 25.63 | 27.09 | 11,161,527 | +1.48(+5.77%) |
Mar 02, 2021 | 24.72 | 25.64 | 24.70 | 25.61 | 8,172,373 | +0.83(+3.35%) |