Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.24 | 24.27 | 23.80 | 24.04 | 2,360,636 | +0.08(+0.34%) |
May 27, 2021 | 24.15 | 24.54 | 23.70 | 23.95 | 2,784,364 | -0.01(-0.04%) |
May 26, 2021 | 23.55 | 24.10 | 23.33 | 23.96 | 3,061,384 | +0.44(+1.86%) |
May 25, 2021 | 24.39 | 24.50 | 23.43 | 23.53 | 3,543,658 | -1.00(-4.09%) |
May 24, 2021 | 24.42 | 24.61 | 23.83 | 24.53 | 3,294,998 | +0.49(+2.05%) |
May 21, 2021 | 24.48 | 24.74 | 23.99 | 24.04 | 4,136,383 | +0.09(+0.38%) |
May 20, 2021 | 23.96 | 24.15 | 23.24 | 23.94 | 4,152,826 | -0.05(-0.19%) |
May 19, 2021 | 24.07 | 24.56 | 23.32 | 23.99 | 7,404,726 | -1.27(-5.02%) |
May 18, 2021 | 26.41 | 26.61 | 25.16 | 25.26 | 5,607,895 | -1.24(-4.68%) |
May 17, 2021 | 25.18 | 26.51 | 25.06 | 26.50 | 5,033,823 | +1.17(+4.61%) |
May 14, 2021 | 24.36 | 25.49 | 24.36 | 25.33 | 4,339,045 | +1.51(+6.35%) |
May 13, 2021 | 23.83 | 24.75 | 23.20 | 23.82 | 5,798,034 | -0.64(-2.61%) |
May 12, 2021 | 24.48 | 25.87 | 24.23 | 24.46 | 7,235,297 | +0.23(+0.94%) |
May 11, 2021 | 24.29 | 25.17 | 23.77 | 24.23 | 8,066,961 | -1.30(-5.11%) |
May 10, 2021 | 26.15 | 26.93 | 25.49 | 25.53 | 6,493,407 | -0.02(-0.07%) |
May 07, 2021 | 24.14 | 25.58 | 23.94 | 25.55 | 5,321,481 | +0.92(+3.74%) |
May 06, 2021 | 24.44 | 24.63 | 23.47 | 24.63 | 5,576,276 | +0.26(+1.05%) |
May 05, 2021 | 23.95 | 24.52 | 23.09 | 24.37 | 7,015,846 | +1.45(+6.32%) |
May 04, 2021 | 22.96 | 23.32 | 22.39 | 22.92 | 5,381,555 | +0.05(+0.20%) |
May 03, 2021 | 22.17 | 23.00 | 22.05 | 22.88 | 6,420,123 | +1.27(+5.86%) |
Apr 30, 2021 | 22.17 | 22.81 | 21.58 | 21.61 | 4,446,690 | -1.27(-5.54%) |
Apr 29, 2021 | 23.02 | 23.40 | 22.30 | 22.88 | 6,048,069 | +0.55(+2.45%) |
Apr 28, 2021 | 21.20 | 22.50 | 21.20 | 22.33 | 5,198,501 | +1.43(+6.85%) |
Apr 27, 2021 | 20.60 | 21.05 | 20.37 | 20.90 | 3,498,265 | +0.50(+2.46%) |
Apr 26, 2021 | 20.02 | 20.71 | 20.01 | 20.40 | 3,499,677 | +0.27(+1.36%) |
Apr 23, 2021 | 19.78 | 20.31 | 19.58 | 20.13 | 2,915,017 | +0.36(+1.85%) |
Apr 22, 2021 | 20.46 | 20.47 | 19.65 | 19.76 | 3,822,526 | -0.57(-2.82%) |
Apr 21, 2021 | 19.24 | 20.39 | 19.08 | 20.34 | 3,173,872 | +0.57(+2.86%) |
Apr 20, 2021 | 20.80 | 20.80 | 19.34 | 19.77 | 4,375,306 | -1.10(-5.28%) |
Apr 19, 2021 | 20.97 | 21.29 | 20.45 | 20.87 | 3,204,639 | -0.02(-0.09%) |
Apr 16, 2021 | 21.58 | 21.66 | 20.74 | 20.89 | 2,674,640 | -0.36(-1.72%) |
Apr 15, 2021 | 21.65 | 21.74 | 21.07 | 21.26 | 3,095,209 | -0.37(-1.73%) |
Apr 14, 2021 | 20.80 | 22.15 | 20.77 | 21.63 | 5,086,132 | +1.19(+5.84%) |
Apr 13, 2021 | 20.37 | 20.68 | 20.05 | 20.44 | 2,684,160 | +0.04(+0.18%) |
Apr 12, 2021 | 21.13 | 21.42 | 20.28 | 20.40 | 2,787,113 | -0.38(-1.84%) |
Apr 09, 2021 | 21.02 | 21.38 | 20.57 | 20.78 | 2,909,422 | -0.26(-1.26%) |
Apr 08, 2021 | 21.27 | 21.27 | 20.54 | 21.05 | 4,406,898 | -0.58(-2.70%) |
Apr 07, 2021 | 21.46 | 21.81 | 21.30 | 21.63 | 3,096,577 | +0.22(+1.02%) |
Apr 06, 2021 | 21.78 | 22.34 | 21.38 | 21.41 | 4,068,302 | -0.11(-0.51%) |
Apr 05, 2021 | 22.59 | 22.59 | 21.31 | 21.52 | 4,886,464 | -1.12(-4.95%) |
Apr 01, 2021 | 21.80 | 22.66 | 21.51 | 22.64 | 4,940,170 | +1.10(+5.12%) |
Mar 31, 2021 | 21.83 | 21.96 | 21.40 | 21.54 | 3,316,155 | -0.38(-1.75%) |
Mar 30, 2021 | 21.80 | 22.32 | 21.52 | 21.92 | 3,731,482 | -0.35(-1.56%) |
Mar 29, 2021 | 22.36 | 22.62 | 21.68 | 22.27 | 4,097,332 | -0.56(-2.44%) |
Mar 26, 2021 | 22.50 | 22.85 | 21.99 | 22.82 | 5,415,766 | +1.12(+5.17%) |
Mar 25, 2021 | 20.85 | 21.83 | 20.15 | 21.70 | 6,369,069 | +0.12(+0.55%) |
Mar 24, 2021 | 21.19 | 22.12 | 21.16 | 21.58 | 6,140,092 | +1.07(+5.20%) |
Mar 23, 2021 | 20.19 | 21.46 | 20.03 | 20.52 | 6,746,920 | -0.61(-2.88%) |
Mar 22, 2021 | 21.49 | 21.62 | 21.06 | 21.13 | 3,895,927 | -0.44(-2.02%) |
Mar 19, 2021 | 21.58 | 22.27 | 20.98 | 21.56 | 5,050,543 | -0.01(-0.04%) |
Mar 18, 2021 | 23.28 | 23.47 | 21.37 | 21.57 | 6,659,760 | -2.20(-9.27%) |
Mar 17, 2021 | 23.11 | 23.91 | 22.79 | 23.77 | 5,054,460 | +0.44(+1.90%) |
Mar 16, 2021 | 23.91 | 23.96 | 23.04 | 23.33 | 6,085,753 | -1.38(-5.58%) |
Mar 15, 2021 | 25.21 | 25.36 | 24.14 | 24.71 | 4,909,343 | -0.63(-2.50%) |
Mar 12, 2021 | 25.33 | 25.77 | 24.94 | 25.34 | 4,801,071 | +0.11(+0.43%) |
Mar 11, 2021 | 25.34 | 26.07 | 25.12 | 25.23 | 5,238,616 | +0.05(+0.22%) |
Mar 10, 2021 | 24.01 | 25.36 | 23.84 | 25.18 | 7,938,608 | +1.27(+5.31%) |
Mar 09, 2021 | 24.63 | 25.31 | 23.65 | 23.91 | 6,433,609 | -0.95(-3.83%) |
Mar 08, 2021 | 25.29 | 25.52 | 24.15 | 24.86 | 9,247,265 | +0.04(+0.15%) |
Mar 05, 2021 | 24.47 | 24.89 | 23.18 | 24.83 | 13,098,392 | +1.76(+7.63%) |
Mar 04, 2021 | 22.47 | 23.86 | 22.00 | 23.07 | 12,561,203 | +1.07(+4.86%) |
Mar 03, 2021 | 21.67 | 22.99 | 21.67 | 22.00 | 9,020,000 | +0.61(+2.84%) |
Mar 02, 2021 | 21.72 | 22.12 | 21.35 | 21.39 | 5,531,217 | -0.24(-1.13%) |