Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.34 | 24.74 | 24.08 | 24.11 | 622,402 | -0.07(-0.29%) |
May 27, 2021 | 24.39 | 24.51 | 24.08 | 24.18 | 747,852 | -0.21(-0.86%) |
May 26, 2021 | 24.38 | 24.87 | 24.30 | 24.39 | 612,094 | +0.30(+1.25%) |
May 25, 2021 | 25.00 | 25.00 | 23.89 | 24.09 | 816,862 | -0.42(-1.71%) |
May 24, 2021 | 24.39 | 24.91 | 24.39 | 24.51 | 518,358 | +0.30(+1.24%) |
May 21, 2021 | 24.17 | 24.42 | 23.76 | 24.21 | 537,710 | +0.39(+1.64%) |
May 20, 2021 | 23.28 | 24.04 | 23.19 | 23.82 | 431,269 | +0.63(+2.72%) |
May 19, 2021 | 23.20 | 23.63 | 22.59 | 23.19 | 712,946 | -0.52(-2.19%) |
May 18, 2021 | 23.21 | 23.92 | 23.00 | 23.71 | 828,142 | +0.65(+2.82%) |
May 17, 2021 | 23.30 | 23.70 | 22.86 | 23.06 | 736,285 | -0.61(-2.58%) |
May 14, 2021 | 22.87 | 23.73 | 22.76 | 23.67 | 640,530 | +0.82(+3.59%) |
May 13, 2021 | 23.31 | 23.85 | 22.55 | 22.85 | 650,567 | -0.22(-0.95%) |
May 12, 2021 | 22.49 | 23.29 | 22.31 | 23.07 | 647,319 | +0.20(+0.87%) |
May 11, 2021 | 21.51 | 23.13 | 21.38 | 22.87 | 1,289,449 | +0.37(+1.64%) |
May 10, 2021 | 24.08 | 24.22 | 22.36 | 22.50 | 1,952,512 | -1.66(-6.87%) |
May 07, 2021 | 24.67 | 25.24 | 24.12 | 24.16 | 1,248,012 | -0.30(-1.23%) |
May 06, 2021 | 24.00 | 24.62 | 22.78 | 24.46 | 1,762,625 | +1.84(+8.13%) |
May 05, 2021 | 22.84 | 23.05 | 22.23 | 22.62 | 1,249,520 | -0.17(-0.75%) |
May 04, 2021 | 23.21 | 23.21 | 22.31 | 22.79 | 707,730 | -0.78(-3.31%) |
May 03, 2021 | 24.30 | 24.30 | 23.28 | 23.57 | 1,170,425 | -0.71(-2.92%) |
Apr 30, 2021 | 23.92 | 24.66 | 23.86 | 24.28 | 837,400 | +0.05(+0.21%) |
Apr 29, 2021 | 24.52 | 24.80 | 23.36 | 24.23 | 1,138,462 | -0.16(-0.66%) |
Apr 28, 2021 | 24.69 | 25.28 | 24.38 | 24.39 | 770,951 | -0.32(-1.30%) |
Apr 27, 2021 | 24.99 | 25.01 | 24.45 | 24.71 | 1,209,409 | -0.28(-1.12%) |
Apr 26, 2021 | 23.83 | 25.09 | 23.76 | 24.99 | 1,319,591 | +1.32(+5.58%) |
Apr 23, 2021 | 23.50 | 24.15 | 23.20 | 23.67 | 704,600 | +0.26(+1.11%) |
Apr 22, 2021 | 22.53 | 23.50 | 22.51 | 23.41 | 1,071,768 | +0.96(+4.28%) |
Apr 21, 2021 | 21.79 | 22.57 | 21.56 | 22.45 | 506,055 | +0.61(+2.79%) |
Apr 20, 2021 | 22.49 | 22.76 | 21.58 | 21.84 | 502,767 | -0.79(-3.49%) |
Apr 19, 2021 | 22.67 | 22.92 | 22.06 | 22.63 | 906,364 | -0.20(-0.88%) |
Apr 16, 2021 | 23.02 | 23.34 | 22.73 | 22.83 | 1,281,000 | -0.54(-2.31%) |
Apr 15, 2021 | 23.43 | 23.77 | 22.78 | 23.37 | 1,145,061 | +0.23(+0.99%) |
Apr 14, 2021 | 23.24 | 24.16 | 23.09 | 23.14 | 1,860,861 | +0.02(+0.09%) |
Apr 13, 2021 | 22.79 | 23.37 | 22.59 | 23.12 | 1,445,299 | +0.40(+1.76%) |
Apr 12, 2021 | 22.30 | 22.84 | 22.23 | 22.72 | 2,147,895 | +0.23(+1.02%) |
Apr 09, 2021 | 22.33 | 22.59 | 21.87 | 22.49 | 1,329,000 | +0.13(+0.58%) |
Apr 08, 2021 | 21.88 | 22.61 | 21.88 | 22.36 | 1,752,771 | +0.77(+3.57%) |
Apr 07, 2021 | 22.81 | 22.97 | 21.45 | 21.59 | 778,046 | -0.90(-4.00%) |
Apr 06, 2021 | 23.00 | 23.02 | 22.45 | 22.49 | 873,898 | -0.31(-1.36%) |
Apr 05, 2021 | 23.00 | 23.17 | 22.26 | 22.80 | 644,342 | +0.16(+0.71%) |
Apr 01, 2021 | 22.25 | 23.11 | 22.25 | 22.64 | 895,600 | +0.71(+3.24%) |
Mar 31, 2021 | 21.73 | 22.57 | 21.60 | 21.93 | 1,311,849 | +0.52(+2.43%) |
Mar 30, 2021 | 21.79 | 21.79 | 21.22 | 21.41 | 791,486 | -0.49(-2.24%) |
Mar 29, 2021 | 21.76 | 22.15 | 21.30 | 21.90 | 668,185 | -0.02(-0.09%) |
Mar 26, 2021 | 21.84 | 22.20 | 21.25 | 21.92 | 609,700 | +0.20(+0.92%) |
Mar 25, 2021 | 21.53 | 21.81 | 20.70 | 21.72 | 1,431,117 | +0.04(+0.18%) |
Mar 24, 2021 | 22.97 | 23.20 | 21.63 | 21.68 | 866,043 | -1.34(-5.82%) |
Mar 23, 2021 | 23.14 | 23.57 | 22.85 | 23.02 | 670,243 | -0.19(-0.82%) |
Mar 22, 2021 | 23.28 | 23.66 | 22.82 | 23.21 | 1,075,333 | +0.10(+0.43%) |
Mar 19, 2021 | 22.80 | 23.22 | 22.43 | 23.11 | 1,529,700 | +0.39(+1.72%) |
Mar 18, 2021 | 23.05 | 23.46 | 22.61 | 22.72 | 1,317,340 | -0.30(-1.30%) |
Mar 17, 2021 | 22.39 | 23.19 | 22.07 | 23.02 | 1,034,680 | +0.11(+0.48%) |
Mar 16, 2021 | 23.47 | 23.79 | 22.42 | 22.91 | 1,574,111 | -0.30(-1.29%) |
Mar 15, 2021 | 23.33 | 23.33 | 22.71 | 23.21 | 1,874,995 | +0.26(+1.13%) |
Mar 12, 2021 | 22.93 | 23.30 | 22.53 | 22.95 | 1,330,800 | -0.55(-2.34%) |
Mar 11, 2021 | 23.47 | 23.76 | 22.84 | 23.50 | 1,174,501 | +0.86(+3.80%) |
Mar 10, 2021 | 23.26 | 23.54 | 22.36 | 22.64 | 1,615,863 | +0.14(+0.62%) |
Mar 09, 2021 | 22.74 | 23.43 | 22.23 | 22.50 | 1,864,533 | +0.70(+3.21%) |
Mar 08, 2021 | 22.43 | 23.02 | 21.72 | 21.80 | 1,129,229 | -0.69(-3.07%) |
Mar 05, 2021 | 23.54 | 23.64 | 21.46 | 22.49 | 1,782,300 | -0.85(-3.64%) |
Mar 04, 2021 | 23.87 | 24.78 | 22.75 | 23.34 | 1,327,499 | -0.63(-2.63%) |
Mar 03, 2021 | 24.69 | 25.16 | 23.63 | 23.97 | 1,213,078 | -0.65(-2.64%) |
Mar 02, 2021 | 25.88 | 26.09 | 24.30 | 24.62 | 1,545,824 | -1.14(-4.43%) |