Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.18 | 23.21 | 23.07 | 23.16 | 5,188,978 | +0.07(+0.31%) |
May 27, 2021 | 23.12 | 23.26 | 22.97 | 23.09 | 591,095 | +0.02(+0.08%) |
May 26, 2021 | 22.89 | 23.13 | 22.84 | 23.07 | 528,358 | +0.16(+0.70%) |
May 25, 2021 | 23.28 | 23.32 | 22.87 | 22.91 | 740,207 | -0.43(-1.82%) |
May 24, 2021 | 23.23 | 23.39 | 23.06 | 23.34 | 719,394 | +0.22(+0.96%) |
May 21, 2021 | 23.24 | 23.36 | 23.07 | 23.12 | 755,897 | +0.05(+0.23%) |
May 20, 2021 | 23.03 | 23.15 | 22.78 | 23.06 | 1,318,372 | +0.04(+0.15%) |
May 19, 2021 | 23.15 | 23.27 | 22.79 | 23.03 | 9,087,501 | -0.60(-2.55%) |
May 18, 2021 | 24.04 | 24.14 | 23.58 | 23.63 | 1,799,161 | -0.35(-1.48%) |
May 17, 2021 | 23.46 | 24.00 | 23.45 | 23.98 | 1,150,737 | +0.42(+1.77%) |
May 14, 2021 | 23.22 | 23.62 | 23.22 | 23.57 | 4,321,744 | +0.68(+2.98%) |
May 13, 2021 | 22.92 | 23.21 | 22.61 | 22.89 | 1,455,365 | -0.22(-0.96%) |
May 12, 2021 | 23.10 | 23.64 | 23.04 | 23.11 | 3,798,898 | +0.06(+0.27%) |
May 11, 2021 | 23.12 | 23.42 | 22.89 | 23.04 | 4,627,857 | -0.55(-2.33%) |
May 10, 2021 | 23.86 | 24.13 | 23.59 | 23.59 | 964,236 | -0.06(-0.26%) |
May 07, 2021 | 23.13 | 23.67 | 23.01 | 23.66 | 3,344,997 | +0.38(+1.64%) |
May 06, 2021 | 23.17 | 23.28 | 22.80 | 23.28 | 615,748 | +0.17(+0.73%) |
May 05, 2021 | 22.97 | 23.15 | 22.60 | 23.11 | 1,252,426 | +0.66(+2.96%) |
May 04, 2021 | 22.45 | 22.66 | 22.26 | 22.44 | 934,131 | -0.01(-0.04%) |
May 03, 2021 | 22.11 | 22.45 | 22.08 | 22.45 | 1,072,392 | +0.56(+2.55%) |
Apr 30, 2021 | 22.19 | 22.34 | 21.87 | 21.89 | 1,389,356 | -0.52(-2.33%) |
Apr 29, 2021 | 22.55 | 22.67 | 22.19 | 22.42 | 1,829,643 | +0.09(+0.40%) |
Apr 28, 2021 | 21.79 | 22.38 | 21.79 | 22.33 | 2,012,193 | +0.62(+2.86%) |
Apr 27, 2021 | 21.57 | 21.79 | 21.52 | 21.71 | 9,118,647 | +0.18(+0.82%) |
Apr 26, 2021 | 21.37 | 21.64 | 21.37 | 21.53 | 671,337 | +0.16(+0.75%) |
Apr 23, 2021 | 21.23 | 21.46 | 21.14 | 21.37 | 392,813 | +0.15(+0.71%) |
Apr 22, 2021 | 21.49 | 21.49 | 21.16 | 21.22 | 733,342 | -0.28(-1.32%) |
Apr 21, 2021 | 21.08 | 21.55 | 20.94 | 21.50 | 732,194 | +0.24(+1.12%) |
Apr 20, 2021 | 21.75 | 21.75 | 21.09 | 21.26 | 548,409 | -0.53(-2.44%) |
Apr 19, 2021 | 21.79 | 21.96 | 21.66 | 21.80 | 526,488 | +0.02(+0.08%) |
Apr 16, 2021 | 22.01 | 22.04 | 21.72 | 21.78 | 569,743 | -0.15(-0.69%) |
Apr 15, 2021 | 22.10 | 22.10 | 21.86 | 21.93 | 637,761 | -0.06(-0.28%) |
Apr 14, 2021 | 21.57 | 22.22 | 21.57 | 21.99 | 872,003 | +0.52(+2.43%) |
Apr 13, 2021 | 21.40 | 21.55 | 21.31 | 21.47 | 1,113,914 | +0.06(+0.29%) |
Apr 12, 2021 | 21.62 | 21.80 | 21.38 | 21.41 | 1,032,389 | -0.14(-0.66%) |
Apr 09, 2021 | 21.64 | 21.76 | 21.46 | 21.55 | 466,656 | -0.17(-0.77%) |
Apr 08, 2021 | 21.88 | 21.88 | 21.46 | 21.72 | 1,264,514 | -0.27(-1.21%) |
Apr 07, 2021 | 21.91 | 22.07 | 21.84 | 21.98 | 2,187,639 | +0.10(+0.45%) |
Apr 06, 2021 | 21.98 | 22.23 | 21.83 | 21.88 | 615,129 | -0.07(-0.32%) |
Apr 05, 2021 | 22.30 | 22.30 | 21.86 | 21.96 | 3,889,299 | -0.27(-1.20%) |
Apr 01, 2021 | 21.99 | 22.27 | 21.80 | 22.22 | 1,761,282 | +0.39(+1.79%) |
Mar 31, 2021 | 21.94 | 21.96 | 21.78 | 21.83 | 877,059 | -0.13(-0.60%) |
Mar 30, 2021 | 22.02 | 22.14 | 21.84 | 21.96 | 1,714,304 | -0.23(-1.04%) |
Mar 29, 2021 | 22.17 | 22.33 | 21.92 | 22.19 | 1,167,659 | -0.13(-0.59%) |
Mar 26, 2021 | 22.21 | 22.36 | 22.05 | 22.33 | 2,286,200 | +0.46(+2.11%) |
Mar 25, 2021 | 21.62 | 21.90 | 21.26 | 21.87 | 4,196,738 | +0.00(+0.00%) |
Mar 24, 2021 | 21.65 | 22.13 | 21.65 | 21.87 | 1,018,169 | +0.43(+2.02%) |
Mar 23, 2021 | 21.47 | 21.80 | 21.34 | 21.43 | 823,932 | -0.49(-2.22%) |
Mar 22, 2021 | 22.06 | 22.08 | 21.91 | 21.92 | 554,794 | -0.12(-0.56%) |
Mar 19, 2021 | 21.94 | 22.32 | 21.72 | 22.04 | 1,144,793 | +0.03(+0.12%) |
Mar 18, 2021 | 22.74 | 22.79 | 21.93 | 22.02 | 4,588,289 | -0.92(-4.02%) |
Mar 17, 2021 | 22.67 | 22.98 | 22.52 | 22.94 | 1,770,056 | +0.22(+0.97%) |
Mar 16, 2021 | 23.00 | 23.00 | 22.59 | 22.72 | 900,794 | -0.55(-2.36%) |
Mar 15, 2021 | 23.44 | 23.47 | 22.98 | 23.27 | 1,017,528 | -0.18(-0.76%) |
Mar 12, 2021 | 23.40 | 23.57 | 23.34 | 23.44 | 809,790 | +0.09(+0.38%) |
Mar 11, 2021 | 23.36 | 23.60 | 23.26 | 23.35 | 1,197,203 | +0.15(+0.65%) |
Mar 10, 2021 | 22.79 | 23.25 | 22.76 | 23.20 | 7,012,208 | +0.50(+2.18%) |
Mar 09, 2021 | 22.92 | 23.13 | 22.60 | 22.71 | 1,146,960 | -0.27(-1.19%) |
Mar 08, 2021 | 23.12 | 23.19 | 22.73 | 22.98 | 3,293,769 | -0.18(-0.77%) |
Mar 05, 2021 | 23.03 | 23.19 | 22.53 | 23.16 | 1,476,523 | +0.79(+3.52%) |
Mar 04, 2021 | 22.20 | 22.80 | 21.97 | 22.37 | 1,384,536 | +0.37(+1.69%) |
Mar 03, 2021 | 21.81 | 22.36 | 21.81 | 22.00 | 1,204,595 | +0.26(+1.18%) |
Mar 02, 2021 | 21.75 | 21.94 | 21.69 | 21.74 | 1,173,077 | +0.02(+0.08%) |