Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.66 | 21.98 | 21.60 | 21.66 | 1,592,608 | +0.00(+0.00%) |
May 27, 2021 | 21.79 | 21.95 | 21.60 | 21.66 | 4,426,309 | -1.15(-5.03%) |
May 26, 2021 | 22.30 | 23.00 | 22.23 | 22.81 | 848,409 | +0.51(+2.29%) |
May 25, 2021 | 22.49 | 22.74 | 22.30 | 22.30 | 603,175 | -0.06(-0.28%) |
May 24, 2021 | 22.49 | 22.62 | 22.04 | 22.36 | 521,867 | -0.13(-0.57%) |
May 21, 2021 | 22.68 | 22.68 | 22.43 | 22.49 | 396,005 | -0.06(-0.28%) |
May 20, 2021 | 22.55 | 22.74 | 22.36 | 22.55 | 544,895 | -0.06(-0.28%) |
May 19, 2021 | 22.55 | 22.81 | 22.36 | 22.62 | 821,085 | -0.51(-2.20%) |
May 18, 2021 | 22.94 | 23.64 | 22.71 | 23.13 | 980,951 | +0.38(+1.68%) |
May 17, 2021 | 22.55 | 22.74 | 22.30 | 22.74 | 493,186 | +0.19(+0.85%) |
May 14, 2021 | 22.30 | 22.62 | 22.11 | 22.55 | 869,979 | +0.38(+1.72%) |
May 13, 2021 | 21.72 | 22.30 | 21.53 | 22.17 | 1,253,489 | +0.70(+3.26%) |
May 12, 2021 | 22.30 | 22.49 | 21.41 | 21.47 | 1,203,725 | -0.89(-3.99%) |
May 11, 2021 | 22.11 | 22.55 | 21.72 | 22.36 | 1,224,400 | -0.25(-1.13%) |
May 10, 2021 | 23.00 | 23.25 | 22.55 | 22.62 | 1,075,900 | -0.38(-1.66%) |
May 07, 2021 | 22.87 | 23.44 | 22.87 | 23.00 | 1,308,587 | -0.13(-0.55%) |
May 06, 2021 | 23.64 | 23.81 | 22.74 | 23.13 | 2,597,602 | -1.08(-4.47%) |
May 05, 2021 | 24.53 | 24.53 | 24.02 | 24.21 | 715,922 | -0.19(-0.78%) |
May 04, 2021 | 24.72 | 24.78 | 24.02 | 24.40 | 912,606 | -0.45(-1.80%) |
May 03, 2021 | 24.97 | 25.29 | 24.85 | 24.85 | 732,755 | +0.00(+0.00%) |
Apr 30, 2021 | 24.66 | 25.04 | 24.40 | 24.85 | 505,219 | +0.13(+0.52%) |
Apr 29, 2021 | 24.97 | 25.16 | 24.46 | 24.72 | 580,429 | -0.19(-0.77%) |
Apr 28, 2021 | 24.91 | 25.04 | 24.59 | 24.91 | 643,991 | +0.38(+1.56%) |
Apr 27, 2021 | 24.72 | 24.91 | 24.40 | 24.53 | 591,304 | +0.19(+0.79%) |
Apr 26, 2021 | 24.21 | 24.72 | 24.21 | 24.34 | 543,950 | +0.06(+0.26%) |
Apr 23, 2021 | 23.70 | 24.46 | 23.70 | 24.27 | 743,144 | +0.57(+2.42%) |
Apr 22, 2021 | 24.02 | 24.08 | 23.64 | 23.70 | 637,796 | -0.06(-0.27%) |
Apr 21, 2021 | 23.57 | 24.21 | 23.32 | 23.76 | 680,954 | +0.13(+0.54%) |
Apr 20, 2021 | 24.08 | 24.15 | 23.13 | 23.64 | 1,094,260 | -0.51(-2.11%) |
Apr 19, 2021 | 24.53 | 24.66 | 23.95 | 24.15 | 823,041 | -0.38(-1.56%) |
Apr 16, 2021 | 24.34 | 24.53 | 24.08 | 24.53 | 853,631 | +0.32(+1.32%) |
Apr 15, 2021 | 24.85 | 24.91 | 24.21 | 24.21 | 712,905 | -0.45(-1.81%) |
Apr 14, 2021 | 24.59 | 25.16 | 24.53 | 24.66 | 636,346 | -0.06(-0.26%) |
Apr 13, 2021 | 24.85 | 24.97 | 24.21 | 24.72 | 716,328 | +0.00(+0.00%) |
Apr 12, 2021 | 24.97 | 25.04 | 24.59 | 24.72 | 711,780 | -0.32(-1.27%) |
Apr 09, 2021 | 25.10 | 25.29 | 24.97 | 25.04 | 446,875 | -0.19(-0.76%) |
Apr 08, 2021 | 25.29 | 25.55 | 24.97 | 25.23 | 906,178 | -0.06(-0.25%) |
Apr 07, 2021 | 25.42 | 25.54 | 25.17 | 25.29 | 824,689 | -0.12(-0.49%) |
Apr 06, 2021 | 25.29 | 25.60 | 25.29 | 25.42 | 828,138 | +0.12(+0.49%) |
Apr 05, 2021 | 25.67 | 25.85 | 25.17 | 25.29 | 942,758 | -0.19(-0.73%) |
Apr 01, 2021 | 25.29 | 25.48 | 24.98 | 25.48 | 916,180 | +0.50(+2.00%) |
Mar 31, 2021 | 25.60 | 25.85 | 24.98 | 24.98 | 1,096,148 | -0.25(-0.99%) |
Mar 30, 2021 | 24.98 | 25.73 | 24.73 | 25.23 | 1,329,441 | +0.37(+1.50%) |
Mar 29, 2021 | 24.67 | 25.42 | 24.42 | 24.86 | 1,178,231 | +0.19(+0.76%) |
Mar 26, 2021 | 24.86 | 24.98 | 24.11 | 24.67 | 875,760 | +0.00(+0.00%) |
Mar 25, 2021 | 23.92 | 24.86 | 23.24 | 24.67 | 1,317,279 | +0.50(+2.06%) |
Mar 24, 2021 | 24.54 | 25.54 | 24.11 | 24.17 | 1,454,546 | -0.25(-1.02%) |
Mar 23, 2021 | 24.92 | 25.11 | 24.05 | 24.42 | 1,059,127 | -0.62(-2.49%) |
Mar 22, 2021 | 24.92 | 25.17 | 24.48 | 25.04 | 841,022 | +0.12(+0.50%) |
Mar 19, 2021 | 24.23 | 25.17 | 23.86 | 24.92 | 4,475,662 | +0.69(+2.83%) |
Mar 18, 2021 | 25.17 | 25.48 | 23.98 | 24.23 | 1,523,927 | -1.12(-4.42%) |
Mar 17, 2021 | 24.61 | 25.42 | 24.30 | 25.35 | 1,538,980 | +0.69(+2.78%) |
Mar 16, 2021 | 24.86 | 24.92 | 24.30 | 24.67 | 1,276,672 | -0.19(-0.75%) |
Mar 15, 2021 | 24.36 | 24.86 | 24.05 | 24.86 | 1,706,689 | +0.93(+3.91%) |
Mar 12, 2021 | 23.42 | 24.23 | 23.24 | 23.92 | 3,110,870 | +0.50(+2.13%) |
Mar 11, 2021 | 23.49 | 23.98 | 23.30 | 23.42 | 1,761,709 | +0.06(+0.27%) |
Mar 10, 2021 | 23.42 | 23.86 | 23.11 | 23.36 | 2,214,623 | -0.06(-0.27%) |
Mar 09, 2021 | 23.67 | 23.73 | 23.11 | 23.42 | 1,804,337 | +0.19(+0.80%) |
Mar 08, 2021 | 23.67 | 24.23 | 22.99 | 23.24 | 2,089,796 | -0.19(-0.80%) |
Mar 05, 2021 | 24.30 | 24.30 | 22.12 | 23.42 | 2,708,056 | -0.50(-2.08%) |
Mar 04, 2021 | 24.79 | 25.04 | 23.24 | 23.92 | 2,083,600 | -1.00(-4.00%) |
Mar 03, 2021 | 24.86 | 25.60 | 24.61 | 24.92 | 1,562,668 | +0.06(+0.25%) |
Mar 02, 2021 | 24.36 | 25.04 | 24.17 | 24.86 | 1,166,988 | +0.44(+1.79%) |