Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.45 | 22.80 | 22.33 | 22.33 | 540,596 | -0.18(-0.81%) |
May 27, 2021 | 22.44 | 22.52 | 22.17 | 22.52 | 463,318 | -0.25(-1.09%) |
May 26, 2021 | 22.99 | 23.10 | 22.61 | 22.76 | 1,150,677 | -0.15(-0.67%) |
May 25, 2021 | 22.49 | 22.92 | 22.49 | 22.92 | 432,942 | +0.67(+3.01%) |
May 24, 2021 | 22.16 | 22.48 | 22.14 | 22.25 | 376,787 | +0.20(+0.91%) |
May 21, 2021 | 22.04 | 22.06 | 21.77 | 22.05 | 365,846 | +0.20(+0.92%) |
May 20, 2021 | 21.62 | 21.94 | 21.56 | 21.85 | 569,188 | +0.54(+2.51%) |
May 19, 2021 | 21.51 | 21.86 | 21.07 | 21.31 | 817,103 | -0.15(-0.71%) |
May 18, 2021 | 21.45 | 21.52 | 21.29 | 21.46 | 446,371 | -0.15(-0.71%) |
May 17, 2021 | 21.64 | 21.80 | 21.53 | 21.62 | 680,126 | -0.12(-0.57%) |
May 14, 2021 | 21.52 | 21.75 | 21.37 | 21.74 | 660,513 | +0.58(+2.76%) |
May 13, 2021 | 21.21 | 21.43 | 21.09 | 21.16 | 713,623 | +0.05(+0.23%) |
May 12, 2021 | 21.60 | 21.65 | 20.97 | 21.11 | 945,167 | -0.56(-2.60%) |
May 11, 2021 | 21.88 | 21.97 | 21.63 | 21.67 | 809,953 | -0.50(-2.24%) |
May 10, 2021 | 22.73 | 22.85 | 22.09 | 22.17 | 1,155,865 | -0.67(-2.93%) |
May 07, 2021 | 23.31 | 23.53 | 22.71 | 22.84 | 1,992,164 | -0.33(-1.44%) |
May 06, 2021 | 22.86 | 23.32 | 22.83 | 23.17 | 527,815 | +0.11(+0.50%) |
May 05, 2021 | 22.73 | 23.14 | 22.69 | 23.06 | 570,737 | +0.12(+0.54%) |
May 04, 2021 | 22.96 | 23.30 | 22.81 | 22.94 | 1,046,627 | +0.43(+1.91%) |
May 03, 2021 | 22.61 | 23.04 | 22.40 | 22.51 | 1,113,668 | +0.10(+0.43%) |
Apr 30, 2021 | 22.40 | 22.50 | 22.15 | 22.41 | 753,302 | +0.10(+0.43%) |
Apr 29, 2021 | 21.87 | 22.33 | 21.73 | 22.31 | 935,280 | -0.18(-0.81%) |
Apr 28, 2021 | 22.45 | 22.57 | 22.16 | 22.50 | 890,263 | +0.01(+0.04%) |
Apr 27, 2021 | 22.95 | 23.05 | 22.41 | 22.49 | 1,043,416 | -0.57(-2.49%) |
Apr 26, 2021 | 23.23 | 23.39 | 23.06 | 23.06 | 636,162 | -0.10(-0.41%) |
Apr 23, 2021 | 23.36 | 23.38 | 22.90 | 23.16 | 463,048 | -0.19(-0.82%) |
Apr 22, 2021 | 23.18 | 23.35 | 22.76 | 23.35 | 660,096 | +0.31(+1.33%) |
Apr 21, 2021 | 22.94 | 23.12 | 22.71 | 23.04 | 865,474 | +0.11(+0.50%) |
Apr 20, 2021 | 22.41 | 23.04 | 22.38 | 22.93 | 841,972 | +0.34(+1.52%) |
Apr 19, 2021 | 22.55 | 22.81 | 22.43 | 22.58 | 659,591 | -0.21(-0.92%) |
Apr 16, 2021 | 22.72 | 23.02 | 22.64 | 22.79 | 922,226 | -0.54(-2.30%) |
Apr 15, 2021 | 22.94 | 23.64 | 22.92 | 23.33 | 1,066,720 | +1.09(+4.90%) |
Apr 14, 2021 | 22.24 | 22.32 | 22.02 | 22.24 | 549,040 | -0.18(-0.81%) |
Apr 13, 2021 | 21.87 | 22.46 | 21.85 | 22.42 | 895,548 | +0.44(+2.00%) |
Apr 12, 2021 | 21.94 | 21.99 | 21.80 | 21.98 | 493,430 | +0.02(+0.09%) |
Apr 09, 2021 | 21.98 | 22.30 | 21.78 | 21.96 | 434,074 | -0.29(-1.29%) |
Apr 08, 2021 | 21.93 | 22.25 | 21.92 | 22.25 | 457,095 | +0.53(+2.42%) |
Apr 07, 2021 | 21.96 | 22.27 | 21.68 | 21.72 | 723,428 | -0.43(-1.94%) |
Apr 06, 2021 | 21.83 | 22.21 | 21.76 | 22.15 | 812,327 | +0.43(+1.98%) |
Apr 05, 2021 | 21.54 | 21.73 | 21.24 | 21.72 | 876,050 | -0.24(-1.09%) |
Apr 01, 2021 | 21.56 | 22.04 | 21.44 | 21.96 | 1,376,069 | +0.89(+4.22%) |
Mar 31, 2021 | 21.39 | 21.49 | 20.76 | 21.07 | 1,026,931 | -0.23(-1.08%) |
Mar 30, 2021 | 20.89 | 21.46 | 20.77 | 21.30 | 1,023,907 | +0.30(+1.41%) |
Mar 29, 2021 | 21.61 | 21.62 | 20.75 | 21.00 | 748,200 | -0.52(-2.40%) |
Mar 26, 2021 | 21.42 | 21.82 | 21.33 | 21.52 | 925,154 | -0.29(-1.32%) |
Mar 25, 2021 | 22.37 | 22.51 | 21.76 | 21.81 | 1,503,352 | -0.47(-2.10%) |
Mar 24, 2021 | 21.74 | 22.32 | 21.69 | 22.28 | 1,005,779 | +0.32(+1.44%) |
Mar 23, 2021 | 21.52 | 21.98 | 21.32 | 21.96 | 1,035,468 | +0.62(+2.89%) |
Mar 22, 2021 | 21.10 | 21.44 | 20.97 | 21.34 | 1,193,420 | +0.67(+3.23%) |
Mar 19, 2021 | 20.36 | 20.71 | 20.26 | 20.68 | 1,025,323 | +0.33(+1.64%) |
Mar 18, 2021 | 20.04 | 20.56 | 19.98 | 20.34 | 1,365,008 | -0.59(-2.83%) |
Mar 17, 2021 | 20.88 | 21.06 | 20.41 | 20.93 | 1,940,065 | -0.53(-2.45%) |
Mar 16, 2021 | 21.77 | 21.81 | 21.17 | 21.46 | 972,804 | -0.21(-0.97%) |
Mar 15, 2021 | 21.52 | 21.78 | 21.49 | 21.67 | 909,154 | +0.32(+1.52%) |
Mar 12, 2021 | 21.48 | 21.51 | 21.11 | 21.34 | 1,306,774 | -1.45(-6.37%) |
Mar 11, 2021 | 22.85 | 22.95 | 22.49 | 22.80 | 862,939 | -0.43(-1.85%) |
Mar 10, 2021 | 23.16 | 23.33 | 22.90 | 23.23 | 757,638 | +0.11(+0.50%) |
Mar 09, 2021 | 22.93 | 23.16 | 22.76 | 23.11 | 1,464,919 | +0.90(+4.04%) |
Mar 08, 2021 | 22.70 | 22.73 | 22.21 | 22.21 | 1,098,507 | -0.54(-2.39%) |
Mar 05, 2021 | 22.39 | 22.95 | 22.30 | 22.76 | 1,352,199 | +0.12(+0.55%) |
Mar 04, 2021 | 23.10 | 23.26 | 22.29 | 22.63 | 2,072,215 | -0.42(-1.82%) |
Mar 03, 2021 | 22.99 | 23.36 | 22.68 | 23.05 | 1,380,144 | -0.79(-3.33%) |
Mar 02, 2021 | 23.53 | 23.86 | 23.45 | 23.85 | 1,156,322 | -0.01(-0.04%) |