Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.83 | 25.01 | 24.70 | 24.82 | 643,781 | +0.34(+1.41%) |
May 27, 2021 | 24.72 | 24.76 | 24.43 | 24.47 | 827,508 | -0.07(-0.27%) |
May 26, 2021 | 24.17 | 24.60 | 24.09 | 24.54 | 620,204 | +0.38(+1.58%) |
May 25, 2021 | 24.59 | 24.78 | 24.16 | 24.16 | 811,223 | -0.48(-1.96%) |
May 24, 2021 | 24.45 | 24.81 | 24.35 | 24.64 | 685,335 | +0.34(+1.42%) |
May 21, 2021 | 24.35 | 24.47 | 23.87 | 24.30 | 2,172,848 | +0.12(+0.50%) |
May 20, 2021 | 23.91 | 24.23 | 23.72 | 24.18 | 998,131 | +0.21(+0.89%) |
May 19, 2021 | 23.84 | 24.06 | 23.58 | 23.96 | 1,141,441 | -0.01(-0.04%) |
May 18, 2021 | 23.88 | 24.07 | 23.75 | 23.97 | 1,054,581 | +0.08(+0.35%) |
May 17, 2021 | 23.90 | 23.99 | 23.73 | 23.89 | 697,956 | -0.08(-0.35%) |
May 14, 2021 | 24.19 | 24.21 | 23.85 | 23.97 | 1,055,547 | +0.03(+0.12%) |
May 13, 2021 | 23.14 | 24.00 | 23.09 | 23.94 | 1,182,734 | +0.77(+3.33%) |
May 12, 2021 | 24.16 | 24.18 | 23.04 | 23.17 | 1,177,140 | -0.89(-3.71%) |
May 11, 2021 | 23.97 | 24.16 | 23.68 | 24.06 | 1,687,596 | +0.06(+0.23%) |
May 10, 2021 | 24.11 | 24.27 | 23.84 | 24.01 | 1,386,144 | +0.02(+0.08%) |
May 07, 2021 | 23.61 | 24.05 | 23.55 | 23.99 | 1,107,506 | +0.30(+1.26%) |
May 06, 2021 | 23.52 | 23.89 | 23.10 | 23.69 | 1,678,287 | +0.24(+1.03%) |
May 05, 2021 | 23.33 | 23.56 | 22.90 | 23.45 | 2,236,882 | -0.13(-0.55%) |
May 04, 2021 | 23.78 | 23.83 | 23.44 | 23.58 | 1,579,260 | -0.22(-0.94%) |
May 03, 2021 | 23.04 | 23.97 | 22.98 | 23.80 | 2,948,655 | +0.76(+3.31%) |
Apr 30, 2021 | 23.26 | 23.51 | 22.57 | 23.04 | 18,082,500 | -0.33(-1.39%) |
Apr 29, 2021 | 23.30 | 23.71 | 23.15 | 23.37 | 2,183,521 | +0.21(+0.92%) |
Apr 28, 2021 | 23.01 | 23.52 | 22.90 | 23.15 | 3,261,426 | +0.63(+2.81%) |
Apr 27, 2021 | 22.60 | 22.97 | 22.43 | 22.52 | 2,241,205 | -0.22(-0.98%) |
Apr 26, 2021 | 23.41 | 23.51 | 22.66 | 22.74 | 1,825,256 | -0.46(-1.97%) |
Apr 23, 2021 | 23.12 | 23.51 | 22.98 | 23.20 | 1,974,314 | +0.14(+0.61%) |
Apr 22, 2021 | 23.26 | 23.41 | 23.03 | 23.06 | 1,291,129 | -0.20(-0.88%) |
Apr 21, 2021 | 22.80 | 23.59 | 22.80 | 23.26 | 1,769,358 | +0.34(+1.50%) |
Apr 20, 2021 | 22.58 | 22.97 | 22.58 | 22.92 | 1,492,654 | +0.18(+0.78%) |
Apr 19, 2021 | 23.17 | 23.18 | 22.62 | 22.74 | 1,680,491 | -0.20(-0.89%) |
Apr 16, 2021 | 23.05 | 23.16 | 22.88 | 22.95 | 1,131,908 | +0.12(+0.53%) |
Apr 15, 2021 | 22.50 | 22.92 | 22.41 | 22.83 | 1,003,795 | +0.29(+1.28%) |
Apr 14, 2021 | 22.62 | 22.84 | 22.41 | 22.54 | 1,501,881 | -0.06(-0.25%) |
Apr 13, 2021 | 22.39 | 22.83 | 22.35 | 22.59 | 1,805,068 | +0.03(+0.12%) |
Apr 12, 2021 | 23.00 | 23.15 | 22.54 | 22.57 | 1,821,729 | -0.35(-1.54%) |
Apr 09, 2021 | 22.79 | 23.00 | 22.60 | 22.92 | 1,297,768 | +0.01(+0.04%) |
Apr 08, 2021 | 22.65 | 22.92 | 22.26 | 22.91 | 2,218,100 | +0.34(+1.48%) |
Apr 07, 2021 | 22.04 | 22.59 | 21.97 | 22.57 | 3,910,100 | +0.57(+2.58%) |
Apr 06, 2021 | 21.35 | 22.05 | 21.31 | 22.01 | 2,364,376 | +0.61(+2.83%) |
Apr 05, 2021 | 21.59 | 21.76 | 21.39 | 21.40 | 1,722,412 | -0.07(-0.30%) |
Apr 01, 2021 | 21.12 | 21.49 | 20.90 | 21.47 | 2,317,635 | +0.45(+2.13%) |
Mar 31, 2021 | 21.41 | 21.62 | 20.81 | 21.02 | 2,041,470 | -0.34(-1.57%) |
Mar 30, 2021 | 20.96 | 21.43 | 20.83 | 21.36 | 6,472,245 | +0.25(+1.19%) |
Mar 29, 2021 | 20.68 | 21.22 | 20.68 | 21.10 | 2,307,324 | +0.39(+1.89%) |
Mar 26, 2021 | 21.06 | 21.15 | 20.48 | 20.71 | 2,635,820 | -0.31(-1.46%) |
Mar 25, 2021 | 20.85 | 21.13 | 20.61 | 21.02 | 2,427,718 | +0.16(+0.76%) |
Mar 24, 2021 | 21.09 | 21.39 | 20.78 | 20.86 | 5,611,659 | -0.14(-0.66%) |
Mar 23, 2021 | 21.04 | 21.39 | 20.71 | 21.00 | 6,110,326 | -0.21(-1.01%) |
Mar 22, 2021 | 21.08 | 21.39 | 20.82 | 21.22 | 3,898,557 | +0.20(+0.97%) |
Mar 19, 2021 | 20.03 | 21.13 | 19.67 | 21.01 | 8,247,560 | +0.99(+4.93%) |
Mar 18, 2021 | 20.85 | 21.04 | 20.01 | 20.02 | 12,456,335 | -0.92(-4.40%) |
Mar 17, 2021 | 23.44 | 23.44 | 20.48 | 20.95 | 13,694,489 | -4.95(-19.12%) |
Mar 16, 2021 | 26.20 | 26.31 | 25.79 | 25.90 | 406,292 | -0.48(-1.83%) |
Mar 15, 2021 | 25.75 | 26.38 | 25.58 | 26.38 | 637,878 | +0.65(+2.54%) |
Mar 12, 2021 | 25.54 | 26.08 | 25.43 | 25.73 | 949,001 | +0.43(+1.71%) |
Mar 11, 2021 | 26.30 | 26.67 | 25.08 | 25.29 | 1,251,621 | -1.23(-4.65%) |
Mar 10, 2021 | 25.88 | 26.93 | 25.57 | 26.53 | 1,955,397 | +0.69(+2.67%) |
Mar 09, 2021 | 25.88 | 26.73 | 25.70 | 25.84 | 1,631,519 | -0.27(-1.02%) |
Mar 08, 2021 | 24.76 | 26.32 | 24.45 | 26.10 | 2,795,094 | +1.53(+6.22%) |
Mar 05, 2021 | 23.33 | 25.00 | 23.33 | 24.57 | 2,087,239 | +1.45(+6.25%) |
Mar 04, 2021 | 23.57 | 24.69 | 22.95 | 23.13 | 1,828,652 | -1.03(-4.27%) |
Mar 03, 2021 | 23.95 | 24.41 | 23.71 | 24.16 | 923,162 | +0.33(+1.39%) |
Mar 02, 2021 | 23.62 | 23.99 | 23.32 | 23.83 | 907,445 | +0.24(+1.02%) |