Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.91 | 24.00 | 23.75 | 23.82 | 136,378 | -0.05(-0.21%) |
May 27, 2021 | 23.28 | 23.98 | 23.25 | 23.87 | 299,235 | +0.62(+2.67%) |
May 26, 2021 | 23.12 | 23.55 | 22.65 | 23.25 | 133,363 | +0.13(+0.56%) |
May 25, 2021 | 23.22 | 23.54 | 23.12 | 23.12 | 291,561 | +0.11(+0.48%) |
May 24, 2021 | 22.77 | 23.29 | 22.58 | 23.01 | 295,156 | +0.39(+1.72%) |
May 21, 2021 | 22.90 | 23.15 | 22.56 | 22.62 | 380,040 | +0.00(+0.00%) |
May 20, 2021 | 22.23 | 22.63 | 22.10 | 22.62 | 300,161 | +0.45(+2.03%) |
May 19, 2021 | 21.53 | 22.24 | 21.21 | 22.17 | 357,116 | +0.38(+1.74%) |
May 18, 2021 | 22.50 | 22.50 | 21.78 | 21.79 | 462,977 | -0.49(-2.20%) |
May 17, 2021 | 21.92 | 22.30 | 21.44 | 22.28 | 525,178 | +0.21(+0.95%) |
May 14, 2021 | 22.42 | 22.63 | 21.88 | 22.07 | 551,736 | +0.03(+0.14%) |
May 13, 2021 | 21.46 | 22.26 | 21.46 | 22.04 | 364,696 | +0.79(+3.72%) |
May 12, 2021 | 21.40 | 21.58 | 21.00 | 21.25 | 544,260 | -0.54(-2.48%) |
May 11, 2021 | 20.91 | 21.94 | 20.88 | 21.79 | 348,353 | -0.08(-0.37%) |
May 10, 2021 | 22.66 | 22.66 | 21.79 | 21.87 | 502,083 | -0.80(-3.53%) |
May 07, 2021 | 22.98 | 23.13 | 22.35 | 22.67 | 330,519 | +0.36(+1.61%) |
May 06, 2021 | 22.00 | 22.31 | 21.67 | 22.31 | 376,907 | +0.21(+0.95%) |
May 05, 2021 | 22.80 | 22.80 | 20.62 | 22.10 | 615,236 | -0.02(-0.09%) |
May 04, 2021 | 22.46 | 22.50 | 21.76 | 22.12 | 449,201 | -0.63(-2.77%) |
May 03, 2021 | 22.96 | 23.20 | 22.45 | 22.75 | 628,713 | -0.26(-1.13%) |
Apr 30, 2021 | 23.74 | 23.91 | 23.00 | 23.01 | 551,000 | -0.96(-4.01%) |
Apr 29, 2021 | 24.22 | 24.55 | 23.63 | 23.97 | 607,132 | -0.03(-0.13%) |
Apr 28, 2021 | 23.41 | 24.20 | 23.25 | 24.00 | 479,281 | +0.60(+2.56%) |
Apr 27, 2021 | 23.29 | 23.49 | 23.11 | 23.40 | 421,921 | +0.26(+1.12%) |
Apr 26, 2021 | 22.61 | 23.64 | 22.60 | 23.14 | 550,288 | +0.54(+2.39%) |
Apr 23, 2021 | 21.58 | 22.64 | 21.45 | 22.60 | 514,200 | +1.14(+5.31%) |
Apr 22, 2021 | 21.89 | 21.95 | 21.43 | 21.46 | 423,567 | -0.39(-1.78%) |
Apr 21, 2021 | 20.73 | 21.88 | 20.66 | 21.85 | 482,920 | +1.17(+5.66%) |
Apr 20, 2021 | 20.34 | 20.71 | 20.25 | 20.68 | 547,386 | +0.06(+0.29%) |
Apr 19, 2021 | 20.77 | 21.02 | 20.13 | 20.62 | 536,583 | -0.36(-1.72%) |
Apr 16, 2021 | 21.26 | 21.26 | 20.94 | 20.98 | 163,300 | -0.25(-1.18%) |
Apr 15, 2021 | 21.43 | 21.43 | 21.01 | 21.23 | 204,139 | +0.03(+0.14%) |
Apr 14, 2021 | 20.93 | 21.54 | 20.90 | 21.20 | 323,574 | +0.23(+1.10%) |
Apr 13, 2021 | 21.14 | 21.15 | 20.62 | 20.97 | 247,889 | -0.13(-0.62%) |
Apr 12, 2021 | 21.15 | 21.29 | 20.91 | 21.10 | 197,672 | -0.18(-0.85%) |
Apr 09, 2021 | 21.44 | 21.57 | 21.20 | 21.28 | 257,500 | -0.28(-1.30%) |
Apr 08, 2021 | 21.41 | 21.61 | 21.23 | 21.56 | 303,547 | +0.32(+1.51%) |
Apr 07, 2021 | 21.50 | 21.69 | 21.06 | 21.24 | 367,035 | -0.31(-1.44%) |
Apr 06, 2021 | 21.51 | 21.87 | 21.38 | 21.55 | 232,076 | +0.06(+0.28%) |
Apr 05, 2021 | 22.36 | 22.44 | 21.41 | 21.49 | 368,290 | -0.10(-0.46%) |
Apr 01, 2021 | 21.01 | 21.70 | 20.86 | 21.59 | 497,600 | +0.85(+4.10%) |
Mar 31, 2021 | 20.46 | 21.04 | 20.46 | 20.74 | 485,542 | +0.54(+2.67%) |
Mar 30, 2021 | 20.38 | 20.90 | 19.92 | 20.20 | 888,712 | -0.12(-0.59%) |
Mar 29, 2021 | 20.99 | 21.00 | 19.93 | 20.32 | 388,875 | -0.83(-3.92%) |
Mar 26, 2021 | 20.64 | 21.18 | 20.11 | 21.15 | 299,800 | +0.68(+3.32%) |
Mar 25, 2021 | 20.42 | 20.68 | 19.93 | 20.47 | 440,869 | -0.18(-0.87%) |
Mar 24, 2021 | 21.17 | 21.46 | 20.65 | 20.65 | 419,875 | +0.10(+0.49%) |
Mar 23, 2021 | 21.01 | 21.77 | 20.35 | 20.55 | 591,087 | -0.54(-2.56%) |
Mar 22, 2021 | 21.52 | 21.93 | 20.85 | 21.09 | 282,198 | -0.10(-0.47%) |
Mar 19, 2021 | 21.00 | 21.28 | 20.69 | 21.19 | 1,832,700 | +0.09(+0.43%) |
Mar 18, 2021 | 21.41 | 22.01 | 21.02 | 21.10 | 420,377 | -0.61(-2.81%) |
Mar 17, 2021 | 21.22 | 21.84 | 21.01 | 21.71 | 417,122 | +0.12(+0.56%) |
Mar 16, 2021 | 21.92 | 22.57 | 21.46 | 21.59 | 583,342 | -0.28(-1.28%) |
Mar 15, 2021 | 22.37 | 22.44 | 21.30 | 21.87 | 596,893 | -0.49(-2.19%) |
Mar 12, 2021 | 22.35 | 22.54 | 21.79 | 22.36 | 264,900 | -0.34(-1.50%) |
Mar 11, 2021 | 22.84 | 23.03 | 22.50 | 22.70 | 350,828 | +0.39(+1.75%) |
Mar 10, 2021 | 22.74 | 23.13 | 22.22 | 22.31 | 322,129 | +0.00(+0.00%) |
Mar 09, 2021 | 21.25 | 22.96 | 21.18 | 22.31 | 573,658 | +1.65(+8.01%) |
Mar 08, 2021 | 21.26 | 21.55 | 20.54 | 20.66 | 232,504 | -0.64(-3.03%) |
Mar 05, 2021 | 21.50 | 21.71 | 20.30 | 21.30 | 364,400 | +0.02(+0.09%) |
Mar 04, 2021 | 21.65 | 21.83 | 20.71 | 21.28 | 703,087 | -0.57(-2.61%) |
Mar 03, 2021 | 22.00 | 22.33 | 21.61 | 21.85 | 219,585 | +0.00(+0.00%) |
Mar 02, 2021 | 22.55 | 22.62 | 21.85 | 21.85 | 262,007 | -0.71(-3.15%) |