Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.20 | 25.84 | 24.10 | 24.35 | 3,566,527 | -0.98(-3.87%) |
May 27, 2021 | 25.00 | 25.33 | 24.30 | 25.33 | 3,229,803 | +0.28(+1.12%) |
May 26, 2021 | 23.11 | 25.47 | 23.02 | 25.05 | 5,691,605 | +2.04(+8.87%) |
May 25, 2021 | 23.37 | 23.66 | 22.77 | 23.01 | 2,263,980 | -0.39(-1.67%) |
May 24, 2021 | 23.70 | 24.07 | 23.05 | 23.40 | 2,349,758 | -0.28(-1.18%) |
May 21, 2021 | 24.35 | 24.89 | 23.41 | 23.68 | 3,262,274 | -0.66(-2.71%) |
May 20, 2021 | 23.63 | 24.54 | 23.58 | 24.34 | 2,484,469 | +0.54(+2.27%) |
May 19, 2021 | 22.37 | 23.93 | 22.25 | 23.80 | 2,760,916 | +0.05(+0.21%) |
May 18, 2021 | 23.23 | 24.11 | 22.64 | 23.75 | 4,176,772 | +0.67(+2.90%) |
May 17, 2021 | 21.51 | 23.08 | 21.41 | 23.08 | 2,533,271 | +1.07(+4.86%) |
May 14, 2021 | 20.90 | 22.05 | 20.40 | 22.01 | 3,297,646 | +1.80(+8.91%) |
May 13, 2021 | 21.19 | 22.00 | 19.56 | 20.21 | 4,893,780 | -0.73(-3.49%) |
May 12, 2021 | 21.48 | 22.12 | 20.70 | 20.94 | 3,400,753 | -1.24(-5.59%) |
May 11, 2021 | 20.03 | 22.33 | 20.00 | 22.18 | 5,089,906 | +0.84(+3.94%) |
May 10, 2021 | 22.88 | 22.88 | 21.21 | 21.34 | 3,879,112 | -1.29(-5.70%) |
May 07, 2021 | 22.88 | 23.44 | 22.40 | 22.63 | 3,002,575 | +0.13(+0.58%) |
May 06, 2021 | 22.65 | 23.19 | 21.95 | 22.50 | 3,669,783 | -0.62(-2.68%) |
May 05, 2021 | 23.13 | 23.92 | 22.97 | 23.12 | 3,446,020 | +0.00(+0.00%) |
May 04, 2021 | 23.06 | 23.48 | 21.68 | 23.12 | 6,274,415 | -0.46(-1.95%) |
May 03, 2021 | 25.21 | 25.46 | 23.40 | 23.58 | 5,798,356 | -1.74(-6.87%) |
Apr 30, 2021 | 24.37 | 26.12 | 24.25 | 25.32 | 5,689,900 | +0.34(+1.36%) |
Apr 29, 2021 | 26.77 | 26.82 | 24.53 | 24.98 | 7,867,125 | -1.35(-5.13%) |
Apr 28, 2021 | 24.14 | 26.74 | 23.84 | 26.33 | 9,134,669 | +1.18(+4.69%) |
Apr 27, 2021 | 27.10 | 27.10 | 24.57 | 25.15 | 9,506,157 | -1.28(-4.84%) |
Apr 26, 2021 | 25.16 | 26.49 | 24.51 | 26.43 | 8,017,674 | +2.05(+8.41%) |
Apr 23, 2021 | 22.80 | 24.55 | 22.50 | 24.38 | 8,815,600 | +2.31(+10.47%) |
Apr 22, 2021 | 22.56 | 23.25 | 21.30 | 22.07 | 12,636,111 | +0.68(+3.18%) |
Apr 21, 2021 | 20.00 | 21.50 | 19.04 | 21.39 | 12,981,595 | +1.19(+5.89%) |
Apr 20, 2021 | 21.11 | 21.76 | 19.71 | 20.20 | 10,700,158 | -1.42(-6.57%) |
Apr 19, 2021 | 22.47 | 22.53 | 20.90 | 21.62 | 7,305,477 | -0.65(-2.92%) |
Apr 16, 2021 | 23.60 | 23.60 | 22.23 | 22.27 | 5,889,500 | -1.62(-6.78%) |
Apr 15, 2021 | 23.71 | 24.07 | 22.06 | 23.89 | 7,303,243 | +0.47(+2.01%) |
Apr 14, 2021 | 25.03 | 25.80 | 23.29 | 23.42 | 6,174,095 | -1.41(-5.68%) |
Apr 13, 2021 | 25.00 | 25.91 | 24.41 | 24.83 | 5,998,837 | -0.82(-3.20%) |
Apr 12, 2021 | 27.46 | 27.53 | 25.17 | 25.65 | 7,436,265 | -2.00(-7.23%) |
Apr 09, 2021 | 28.56 | 29.26 | 27.38 | 27.65 | 5,482,700 | -0.93(-3.25%) |
Apr 08, 2021 | 29.01 | 29.80 | 28.25 | 28.58 | 7,004,527 | +0.05(+0.18%) |
Apr 07, 2021 | 30.50 | 30.82 | 28.07 | 28.53 | 9,282,631 | -2.56(-8.23%) |
Apr 06, 2021 | 28.10 | 32.47 | 27.21 | 31.09 | 15,881,143 | +2.95(+10.48%) |
Apr 05, 2021 | 32.28 | 32.48 | 28.00 | 28.14 | 14,088,263 | -1.70(-5.70%) |
Apr 01, 2021 | 30.00 | 30.82 | 27.41 | 29.84 | 17,753,800 | +3.14(+11.76%) |
Mar 31, 2021 | 24.54 | 27.80 | 23.60 | 26.70 | 18,339,204 | +4.24(+18.88%) |
Mar 30, 2021 | 21.09 | 22.91 | 20.80 | 22.46 | 6,812,227 | +1.54(+7.36%) |
Mar 29, 2021 | 21.30 | 22.01 | 20.53 | 20.92 | 3,814,864 | +0.44(+2.15%) |
Mar 26, 2021 | 20.46 | 21.57 | 20.02 | 20.48 | 4,371,600 | +0.27(+1.34%) |
Mar 25, 2021 | 20.00 | 22.59 | 19.59 | 20.21 | 6,436,571 | -0.48(-2.32%) |
Mar 24, 2021 | 23.46 | 23.54 | 20.55 | 20.69 | 7,494,978 | -2.24(-9.77%) |
Mar 23, 2021 | 24.70 | 24.78 | 22.61 | 22.93 | 4,524,166 | -1.79(-7.24%) |
Mar 22, 2021 | 23.94 | 25.00 | 23.53 | 24.72 | 4,100,991 | +1.21(+5.15%) |
Mar 19, 2021 | 24.50 | 24.56 | 23.43 | 23.51 | 4,797,600 | -0.49(-2.04%) |
Mar 18, 2021 | 24.49 | 25.14 | 23.60 | 24.00 | 3,945,893 | -0.01(-0.04%) |
Mar 17, 2021 | 23.72 | 24.65 | 23.03 | 24.01 | 5,426,089 | -0.69(-2.79%) |
Mar 16, 2021 | 25.94 | 26.00 | 23.86 | 24.70 | 8,017,806 | -1.21(-4.67%) |
Mar 15, 2021 | 27.55 | 27.55 | 25.20 | 25.91 | 9,418,212 | -1.93(-6.93%) |
Mar 12, 2021 | 26.41 | 28.45 | 25.84 | 27.84 | 10,396,700 | -2.59(-8.51%) |
Mar 11, 2021 | 29.67 | 31.53 | 28.72 | 30.43 | 5,119,500 | +1.80(+6.29%) |
Mar 10, 2021 | 30.07 | 30.54 | 27.75 | 28.63 | 4,537,771 | +0.15(+0.53%) |
Mar 09, 2021 | 27.84 | 30.00 | 26.81 | 28.48 | 7,296,641 | +2.80(+10.90%) |
Mar 08, 2021 | 28.00 | 29.15 | 25.12 | 25.68 | 4,685,782 | -0.45(-1.72%) |
Mar 05, 2021 | 24.89 | 26.55 | 19.50 | 26.13 | 6,898,900 | +1.92(+7.93%) |
Mar 04, 2021 | 28.00 | 28.10 | 22.01 | 24.21 | 7,705,201 | -4.12(-14.54%) |
Mar 03, 2021 | 29.82 | 30.97 | 28.01 | 28.33 | 3,380,607 | -0.17(-0.60%) |
Mar 02, 2021 | 31.26 | 31.55 | 28.00 | 28.50 | 3,112,193 | -1.61(-5.35%) |