Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.79 | 22.97 | 22.73 | 22.87 | 17,949,852 | -0.04(-0.19%) |
May 27, 2021 | 22.71 | 22.92 | 22.69 | 22.92 | 21,401,178 | -0.03(-0.11%) |
May 26, 2021 | 22.95 | 23.07 | 22.85 | 22.94 | 10,812,107 | +0.03(+0.11%) |
May 25, 2021 | 23.42 | 23.45 | 22.88 | 22.92 | 14,369,626 | -0.65(-2.74%) |
May 24, 2021 | 23.27 | 23.61 | 23.11 | 23.56 | 12,698,422 | +0.44(+1.89%) |
May 21, 2021 | 23.23 | 23.38 | 23.08 | 23.13 | 10,767,272 | +0.00(+0.00%) |
May 20, 2021 | 22.98 | 23.17 | 22.83 | 23.13 | 14,354,885 | +0.30(+1.30%) |
May 19, 2021 | 23.00 | 23.10 | 22.68 | 22.83 | 18,396,190 | -0.59(-2.53%) |
May 18, 2021 | 23.85 | 23.96 | 23.31 | 23.42 | 20,514,908 | -0.19(-0.81%) |
May 17, 2021 | 23.09 | 23.61 | 23.09 | 23.61 | 13,354,952 | +0.38(+1.61%) |
May 14, 2021 | 22.94 | 23.31 | 22.93 | 23.24 | 18,004,906 | +0.66(+2.94%) |
May 13, 2021 | 22.58 | 22.90 | 22.29 | 22.58 | 15,263,363 | -0.26(-1.15%) |
May 12, 2021 | 22.98 | 23.42 | 22.76 | 22.84 | 15,999,947 | +0.19(+0.85%) |
May 11, 2021 | 22.74 | 23.06 | 22.62 | 22.65 | 16,656,806 | -0.57(-2.44%) |
May 10, 2021 | 23.53 | 23.72 | 23.19 | 23.21 | 13,546,690 | -0.10(-0.41%) |
May 07, 2021 | 22.70 | 23.33 | 22.61 | 23.31 | 13,433,098 | +0.20(+0.87%) |
May 06, 2021 | 22.92 | 23.13 | 22.60 | 23.11 | 13,125,587 | +0.03(+0.13%) |
May 05, 2021 | 22.84 | 23.08 | 22.50 | 23.08 | 22,613,266 | +0.74(+3.32%) |
May 04, 2021 | 22.41 | 22.53 | 22.11 | 22.34 | 16,175,720 | +0.20(+0.90%) |
May 03, 2021 | 21.95 | 22.17 | 21.82 | 22.14 | 9,322,832 | +0.46(+2.11%) |
Apr 30, 2021 | 21.93 | 22.08 | 21.68 | 21.68 | 9,866,087 | -0.29(-1.33%) |
Apr 29, 2021 | 22.26 | 22.36 | 21.80 | 21.97 | 13,669,470 | -0.12(-0.55%) |
Apr 28, 2021 | 21.80 | 22.17 | 21.79 | 22.09 | 21,876,524 | +0.60(+2.81%) |
Apr 27, 2021 | 21.66 | 21.81 | 21.31 | 21.49 | 19,212,076 | +0.02(+0.08%) |
Apr 26, 2021 | 21.26 | 21.51 | 21.24 | 21.47 | 17,228,012 | +0.34(+1.63%) |
Apr 23, 2021 | 20.98 | 21.16 | 20.88 | 21.13 | 14,307,271 | +0.16(+0.74%) |
Apr 22, 2021 | 21.31 | 21.35 | 20.95 | 20.97 | 17,254,244 | -0.53(-2.48%) |
Apr 21, 2021 | 21.17 | 21.55 | 21.10 | 21.51 | 17,131,698 | +0.16(+0.73%) |
Apr 20, 2021 | 21.67 | 21.67 | 21.03 | 21.35 | 22,521,300 | -0.46(-2.09%) |
Apr 19, 2021 | 21.94 | 22.09 | 21.70 | 21.81 | 12,723,883 | +0.11(+0.52%) |
Apr 16, 2021 | 21.87 | 21.94 | 21.58 | 21.70 | 12,425,590 | -0.02(-0.08%) |
Apr 15, 2021 | 21.84 | 21.92 | 21.63 | 21.72 | 15,058,249 | -0.29(-1.33%) |
Apr 14, 2021 | 21.49 | 22.21 | 21.46 | 22.01 | 26,548,174 | +0.79(+3.74%) |
Apr 13, 2021 | 21.28 | 21.37 | 21.15 | 21.22 | 18,357,466 | +0.00(+0.00%) |
Apr 12, 2021 | 21.26 | 21.48 | 21.10 | 21.22 | 23,832,574 | +0.20(+0.94%) |
Apr 09, 2021 | 21.18 | 21.34 | 20.96 | 21.02 | 16,953,924 | -0.28(-1.34%) |
Apr 08, 2021 | 21.49 | 21.49 | 21.10 | 21.30 | 22,295,200 | -0.56(-2.56%) |
Apr 07, 2021 | 21.72 | 22.03 | 21.67 | 21.86 | 18,005,628 | +0.23(+1.08%) |
Apr 06, 2021 | 21.45 | 22.00 | 21.38 | 21.63 | 28,492,272 | +0.72(+3.46%) |
Apr 05, 2021 | 21.18 | 21.28 | 20.76 | 20.91 | 22,779,222 | -0.28(-1.30%) |
Apr 01, 2021 | 21.09 | 21.20 | 20.77 | 21.18 | 16,873,504 | +0.20(+0.94%) |
Mar 31, 2021 | 21.21 | 21.27 | 20.95 | 20.98 | 11,927,650 | -0.46(-2.13%) |
Mar 30, 2021 | 21.41 | 21.56 | 21.28 | 21.44 | 8,269,910 | -0.26(-1.19%) |
Mar 29, 2021 | 21.48 | 21.78 | 21.39 | 21.70 | 12,781,762 | -0.04(-0.20%) |
Mar 26, 2021 | 21.67 | 21.75 | 21.50 | 21.74 | 15,201,983 | +0.57(+2.69%) |
Mar 25, 2021 | 20.86 | 21.20 | 20.59 | 21.17 | 15,923,118 | -0.16(-0.73%) |
Mar 24, 2021 | 21.04 | 21.59 | 21.04 | 21.33 | 22,149,382 | +0.59(+2.87%) |
Mar 23, 2021 | 21.13 | 21.38 | 20.72 | 20.73 | 19,529,042 | -1.11(-5.09%) |
Mar 22, 2021 | 21.94 | 22.09 | 21.80 | 21.84 | 13,412,241 | -0.08(-0.35%) |
Mar 19, 2021 | 21.87 | 22.25 | 21.60 | 21.92 | 12,584,689 | +0.03(+0.12%) |
Mar 18, 2021 | 22.65 | 22.79 | 21.84 | 21.90 | 13,999,113 | -0.91(-4.00%) |
Mar 17, 2021 | 22.36 | 22.86 | 22.36 | 22.81 | 11,296,825 | +0.34(+1.50%) |
Mar 16, 2021 | 22.51 | 22.55 | 22.14 | 22.47 | 12,282,120 | -0.35(-1.55%) |
Mar 15, 2021 | 23.01 | 23.13 | 22.59 | 22.83 | 15,133,241 | -0.40(-1.74%) |
Mar 12, 2021 | 23.05 | 23.29 | 23.03 | 23.23 | 10,185,677 | +0.27(+1.16%) |
Mar 11, 2021 | 23.03 | 23.26 | 22.84 | 22.97 | 11,387,203 | +0.00(+0.00%) |
Mar 10, 2021 | 22.55 | 22.97 | 22.47 | 22.97 | 14,217,693 | +0.47(+2.07%) |
Mar 09, 2021 | 22.68 | 22.78 | 22.39 | 22.50 | 14,170,513 | -0.37(-1.62%) |
Mar 08, 2021 | 22.69 | 23.02 | 22.37 | 22.87 | 17,068,890 | -0.20(-0.86%) |
Mar 05, 2021 | 23.12 | 23.35 | 22.69 | 23.07 | 24,562,576 | +0.64(+2.84%) |
Mar 04, 2021 | 22.23 | 22.82 | 22.01 | 22.43 | 24,558,174 | +0.39(+1.76%) |
Mar 03, 2021 | 21.51 | 22.39 | 21.51 | 22.04 | 23,672,272 | +0.70(+3.27%) |
Mar 02, 2021 | 21.22 | 21.61 | 21.19 | 21.34 | 12,311,951 | +0.16(+0.77%) |