Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.06 | 24.11 | 23.85 | 23.89 | 9,878,527 | -0.11(-0.44%) |
May 27, 2021 | 23.99 | 24.12 | 23.91 | 24.00 | 7,082,213 | +0.04(+0.16%) |
May 26, 2021 | 23.89 | 24.03 | 23.84 | 23.96 | 5,129,931 | +0.09(+0.36%) |
May 25, 2021 | 24.11 | 24.17 | 23.86 | 23.88 | 4,853,143 | -0.28(-1.16%) |
May 24, 2021 | 24.06 | 24.22 | 23.98 | 24.16 | 3,813,176 | +0.18(+0.75%) |
May 21, 2021 | 24.10 | 24.16 | 23.84 | 23.98 | 4,435,603 | +0.01(+0.05%) |
May 20, 2021 | 23.65 | 24.04 | 23.52 | 23.96 | 6,473,272 | +0.39(+1.66%) |
May 19, 2021 | 23.94 | 23.95 | 23.49 | 23.57 | 11,668,887 | -0.56(-2.32%) |
May 18, 2021 | 24.13 | 24.21 | 23.90 | 24.13 | 11,951,651 | +0.05(+0.21%) |
May 17, 2021 | 24.16 | 24.29 | 24.00 | 24.08 | 10,718,343 | -0.11(-0.44%) |
May 14, 2021 | 24.07 | 24.35 | 24.04 | 24.19 | 8,780,707 | +0.35(+1.46%) |
May 13, 2021 | 24.05 | 24.24 | 23.66 | 23.84 | 14,338,701 | +0.05(+0.22%) |
May 12, 2021 | 23.59 | 24.14 | 23.59 | 23.79 | 9,612,916 | -0.02(-0.08%) |
May 11, 2021 | 23.73 | 23.96 | 23.64 | 23.80 | 8,504,586 | -0.11(-0.47%) |
May 10, 2021 | 23.82 | 24.10 | 23.75 | 23.92 | 13,850,470 | +0.23(+0.98%) |
May 07, 2021 | 23.54 | 23.71 | 23.02 | 23.68 | 8,755,998 | -0.08(-0.33%) |
May 06, 2021 | 23.87 | 23.95 | 23.62 | 23.76 | 5,436,430 | -0.09(-0.38%) |
May 05, 2021 | 23.65 | 23.91 | 23.39 | 23.85 | 10,842,741 | +0.57(+2.46%) |
May 04, 2021 | 23.23 | 23.30 | 23.11 | 23.28 | 5,063,364 | +0.13(+0.54%) |
May 03, 2021 | 23.15 | 23.25 | 23.02 | 23.15 | 4,434,977 | +0.12(+0.52%) |
Apr 30, 2021 | 22.99 | 23.08 | 22.82 | 23.03 | 5,295,519 | +0.00(+0.00%) |
Apr 29, 2021 | 22.97 | 23.07 | 22.85 | 23.03 | 4,720,688 | +0.25(+1.10%) |
Apr 28, 2021 | 22.59 | 22.87 | 22.52 | 22.78 | 7,423,258 | +0.29(+1.27%) |
Apr 27, 2021 | 22.25 | 22.54 | 22.17 | 22.50 | 4,736,328 | +0.29(+1.32%) |
Apr 26, 2021 | 22.14 | 22.23 | 22.12 | 22.20 | 4,479,404 | +0.05(+0.24%) |
Apr 23, 2021 | 22.25 | 22.25 | 21.99 | 22.15 | 3,997,929 | +0.05(+0.22%) |
Apr 22, 2021 | 22.27 | 22.31 | 22.09 | 22.10 | 5,549,546 | -0.19(-0.86%) |
Apr 21, 2021 | 21.83 | 22.32 | 21.83 | 22.29 | 3,873,179 | +0.32(+1.44%) |
Apr 20, 2021 | 22.25 | 22.30 | 21.93 | 21.98 | 6,478,399 | -0.35(-1.55%) |
Apr 19, 2021 | 22.36 | 22.44 | 22.22 | 22.32 | 4,426,079 | +0.04(+0.16%) |
Apr 16, 2021 | 22.39 | 22.39 | 22.13 | 22.29 | 8,390,377 | +0.01(+0.03%) |
Apr 15, 2021 | 22.21 | 22.28 | 22.13 | 22.28 | 3,755,791 | +0.13(+0.59%) |
Apr 14, 2021 | 22.01 | 22.25 | 21.98 | 22.15 | 4,419,186 | +0.21(+0.98%) |
Apr 13, 2021 | 22.00 | 22.04 | 21.84 | 21.93 | 4,935,734 | +0.00(+0.00%) |
Apr 12, 2021 | 22.05 | 22.16 | 21.85 | 21.93 | 3,689,430 | -0.09(-0.41%) |
Apr 09, 2021 | 22.18 | 22.20 | 21.93 | 22.02 | 4,564,924 | -0.14(-0.62%) |
Apr 08, 2021 | 21.84 | 22.17 | 21.78 | 22.16 | 5,338,347 | +0.22(+1.01%) |
Apr 07, 2021 | 21.95 | 22.09 | 21.88 | 21.94 | 3,691,344 | -0.02(-0.08%) |
Apr 06, 2021 | 22.10 | 22.11 | 21.90 | 21.96 | 4,512,141 | -0.13(-0.57%) |
Apr 05, 2021 | 22.05 | 22.09 | 21.87 | 22.08 | 3,992,390 | +0.09(+0.41%) |
Apr 01, 2021 | 21.92 | 22.01 | 21.70 | 21.99 | 3,993,910 | +0.26(+1.18%) |
Mar 31, 2021 | 21.93 | 21.96 | 21.62 | 21.74 | 6,287,746 | -0.14(-0.65%) |
Mar 30, 2021 | 22.01 | 22.06 | 21.84 | 21.88 | 6,068,498 | -0.33(-1.51%) |
Mar 29, 2021 | 22.16 | 22.28 | 21.99 | 22.22 | 8,881,643 | +0.07(+0.32%) |
Mar 26, 2021 | 22.05 | 22.19 | 21.96 | 22.14 | 7,005,377 | +0.24(+1.09%) |
Mar 25, 2021 | 21.95 | 21.98 | 21.61 | 21.90 | 6,585,406 | -0.08(-0.38%) |
Mar 24, 2021 | 21.70 | 22.13 | 21.65 | 21.99 | 7,098,410 | +0.37(+1.71%) |
Mar 23, 2021 | 21.54 | 21.80 | 21.45 | 21.62 | 7,512,465 | -0.04(-0.19%) |
Mar 22, 2021 | 21.67 | 21.78 | 21.61 | 21.66 | 7,665,614 | +0.00(+0.00%) |
Mar 19, 2021 | 21.45 | 21.75 | 21.25 | 21.66 | 5,994,131 | +0.26(+1.20%) |
Mar 18, 2021 | 21.67 | 21.81 | 21.34 | 21.40 | 5,486,482 | -0.47(-2.16%) |
Mar 17, 2021 | 21.65 | 21.95 | 21.56 | 21.87 | 4,925,784 | +0.11(+0.49%) |
Mar 16, 2021 | 21.83 | 21.85 | 21.57 | 21.77 | 6,194,418 | -0.09(-0.41%) |
Mar 15, 2021 | 21.80 | 21.88 | 21.67 | 21.86 | 5,638,211 | +0.11(+0.52%) |
Mar 12, 2021 | 21.70 | 21.83 | 21.61 | 21.74 | 13,357,354 | +0.04(+0.19%) |
Mar 11, 2021 | 21.60 | 21.76 | 21.52 | 21.70 | 9,034,436 | +0.26(+1.20%) |
Mar 10, 2021 | 21.32 | 21.56 | 21.29 | 21.44 | 9,705,261 | +0.17(+0.81%) |
Mar 09, 2021 | 21.49 | 21.60 | 21.26 | 21.27 | 5,866,785 | -0.14(-0.64%) |
Mar 08, 2021 | 21.19 | 21.46 | 21.10 | 21.41 | 6,506,311 | +0.24(+1.16%) |
Mar 05, 2021 | 21.21 | 21.31 | 20.94 | 21.16 | 11,146,479 | +0.14(+0.68%) |
Mar 04, 2021 | 21.03 | 21.33 | 20.84 | 21.02 | 11,680,002 | +0.04(+0.17%) |
Mar 03, 2021 | 20.91 | 21.17 | 20.61 | 20.99 | 9,547,735 | +0.07(+0.34%) |
Mar 02, 2021 | 20.81 | 21.04 | 20.76 | 20.91 | 6,267,929 | +0.16(+0.78%) |