Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.47 | 22.65 | 22.41 | 22.55 | 18,204,228 | -0.04(-0.19%) |
May 27, 2021 | 22.39 | 22.60 | 22.37 | 22.60 | 21,704,464 | -0.03(-0.11%) |
May 26, 2021 | 22.63 | 22.75 | 22.53 | 22.62 | 10,965,330 | +0.03(+0.11%) |
May 25, 2021 | 23.09 | 23.12 | 22.56 | 22.60 | 14,573,264 | -0.64(-2.74%) |
May 24, 2021 | 22.95 | 23.28 | 22.78 | 23.23 | 12,878,377 | +0.43(+1.89%) |
May 21, 2021 | 22.91 | 23.05 | 22.76 | 22.80 | 10,919,860 | +0.00(+0.00%) |
May 20, 2021 | 22.66 | 22.84 | 22.51 | 22.80 | 14,558,314 | +0.29(+1.30%) |
May 19, 2021 | 22.68 | 22.77 | 22.36 | 22.51 | 18,656,890 | -0.58(-2.53%) |
May 18, 2021 | 23.52 | 23.62 | 22.98 | 23.09 | 20,805,632 | -0.19(-0.81%) |
May 17, 2021 | 22.77 | 23.28 | 22.77 | 23.28 | 13,544,210 | +0.37(+1.61%) |
May 14, 2021 | 22.62 | 22.98 | 22.61 | 22.91 | 18,260,062 | +0.65(+2.94%) |
May 13, 2021 | 22.26 | 22.58 | 21.98 | 22.26 | 15,479,667 | -0.26(-1.15%) |
May 12, 2021 | 22.66 | 23.09 | 22.44 | 22.52 | 16,226,689 | +0.19(+0.85%) |
May 11, 2021 | 22.42 | 22.74 | 22.30 | 22.33 | 16,892,856 | -0.56(-2.44%) |
May 10, 2021 | 23.21 | 23.39 | 22.87 | 22.89 | 13,738,666 | -0.09(-0.41%) |
May 07, 2021 | 22.38 | 23.00 | 22.29 | 22.98 | 13,623,465 | +0.20(+0.87%) |
May 06, 2021 | 22.60 | 22.81 | 22.29 | 22.78 | 13,311,595 | +0.03(+0.13%) |
May 05, 2021 | 22.53 | 22.75 | 22.19 | 22.75 | 22,933,730 | +0.73(+3.32%) |
May 04, 2021 | 22.09 | 22.21 | 21.80 | 22.02 | 16,404,955 | +0.20(+0.90%) |
May 03, 2021 | 21.64 | 21.86 | 21.51 | 21.83 | 9,454,951 | +0.45(+2.11%) |
Apr 30, 2021 | 21.62 | 21.77 | 21.38 | 21.38 | 10,005,905 | -0.29(-1.33%) |
Apr 29, 2021 | 21.95 | 22.05 | 21.50 | 21.67 | 13,863,187 | -0.12(-0.55%) |
Apr 28, 2021 | 21.50 | 21.86 | 21.49 | 21.79 | 22,186,548 | +0.59(+2.81%) |
Apr 27, 2021 | 21.36 | 21.51 | 21.01 | 21.19 | 19,484,340 | +0.02(+0.08%) |
Apr 26, 2021 | 20.96 | 21.21 | 20.94 | 21.17 | 17,472,160 | +0.34(+1.63%) |
Apr 23, 2021 | 20.69 | 20.86 | 20.58 | 20.83 | 14,510,027 | +0.15(+0.74%) |
Apr 22, 2021 | 21.01 | 21.06 | 20.66 | 20.68 | 17,498,762 | -0.53(-2.48%) |
Apr 21, 2021 | 20.88 | 21.25 | 20.81 | 21.21 | 17,374,480 | +0.15(+0.73%) |
Apr 20, 2021 | 21.37 | 21.37 | 20.73 | 21.06 | 22,840,460 | -0.45(-2.09%) |
Apr 19, 2021 | 21.63 | 21.78 | 21.40 | 21.51 | 12,904,200 | +0.11(+0.52%) |
Apr 16, 2021 | 21.57 | 21.63 | 21.28 | 21.40 | 12,601,680 | -0.02(-0.08%) |
Apr 15, 2021 | 21.54 | 21.62 | 21.33 | 21.41 | 15,271,647 | -0.29(-1.33%) |
Apr 14, 2021 | 21.19 | 21.90 | 21.16 | 21.70 | 26,924,404 | +0.78(+3.74%) |
Apr 13, 2021 | 20.99 | 21.07 | 20.85 | 20.92 | 18,617,620 | +0.00(+0.00%) |
Apr 12, 2021 | 20.96 | 21.18 | 20.80 | 20.92 | 24,170,318 | +0.20(+0.94%) |
Apr 09, 2021 | 20.89 | 21.05 | 20.66 | 20.72 | 17,194,188 | -0.28(-1.33%) |
Apr 08, 2021 | 21.19 | 21.19 | 20.80 | 21.00 | 22,611,158 | -0.55(-2.56%) |
Apr 07, 2021 | 21.41 | 21.73 | 21.37 | 21.56 | 18,260,796 | +0.23(+1.08%) |
Apr 06, 2021 | 21.15 | 21.69 | 21.08 | 21.33 | 28,896,050 | +0.71(+3.46%) |
Apr 05, 2021 | 20.89 | 20.99 | 20.47 | 20.61 | 23,102,038 | -0.27(-1.30%) |
Apr 01, 2021 | 20.79 | 20.91 | 20.48 | 20.89 | 17,112,628 | +0.20(+0.94%) |
Mar 31, 2021 | 20.91 | 20.97 | 20.66 | 20.69 | 12,096,683 | -0.45(-2.13%) |
Mar 30, 2021 | 21.11 | 21.26 | 20.99 | 21.14 | 8,387,107 | -0.25(-1.19%) |
Mar 29, 2021 | 21.18 | 21.48 | 21.09 | 21.40 | 12,962,900 | -0.04(-0.20%) |
Mar 26, 2021 | 21.37 | 21.45 | 21.19 | 21.44 | 15,417,419 | +0.56(+2.69%) |
Mar 25, 2021 | 20.57 | 20.90 | 20.30 | 20.88 | 16,148,773 | -0.15(-0.73%) |
Mar 24, 2021 | 20.75 | 21.28 | 20.75 | 21.03 | 22,463,272 | +0.59(+2.87%) |
Mar 23, 2021 | 20.83 | 21.08 | 20.43 | 20.44 | 19,805,800 | -1.10(-5.09%) |
Mar 22, 2021 | 21.63 | 21.78 | 21.50 | 21.54 | 13,602,313 | -0.08(-0.35%) |
Mar 19, 2021 | 21.57 | 21.93 | 21.30 | 21.62 | 12,763,033 | +0.03(+0.12%) |
Mar 18, 2021 | 22.34 | 22.47 | 21.53 | 21.59 | 14,197,502 | -0.90(-4.00%) |
Mar 17, 2021 | 22.05 | 22.54 | 22.05 | 22.49 | 11,456,918 | +0.33(+1.50%) |
Mar 16, 2021 | 22.19 | 22.24 | 21.83 | 22.16 | 12,456,176 | -0.35(-1.55%) |
Mar 15, 2021 | 22.69 | 22.81 | 22.27 | 22.51 | 15,347,702 | -0.40(-1.74%) |
Mar 12, 2021 | 22.73 | 22.97 | 22.70 | 22.91 | 10,330,023 | +0.26(+1.16%) |
Mar 11, 2021 | 22.71 | 22.93 | 22.52 | 22.64 | 11,548,577 | +0.00(+0.00%) |
Mar 10, 2021 | 22.24 | 22.65 | 22.15 | 22.64 | 14,419,180 | +0.46(+2.07%) |
Mar 09, 2021 | 22.36 | 22.47 | 22.07 | 22.19 | 14,371,331 | -0.37(-1.62%) |
Mar 08, 2021 | 22.37 | 22.70 | 22.06 | 22.55 | 17,310,784 | -0.20(-0.86%) |
Mar 05, 2021 | 22.80 | 23.03 | 22.37 | 22.75 | 24,910,664 | +0.63(+2.84%) |
Mar 04, 2021 | 21.92 | 22.50 | 21.70 | 22.12 | 24,906,202 | +0.38(+1.76%) |
Mar 03, 2021 | 21.21 | 22.07 | 21.21 | 21.73 | 24,007,746 | +0.69(+3.27%) |
Mar 02, 2021 | 20.92 | 21.31 | 20.89 | 21.05 | 12,486,431 | +0.16(+0.77%) |