Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.99 | 24.71 | 23.05 | 23.09 | 1,411,066 | -0.62(-2.61%) |
May 27, 2021 | 23.46 | 23.89 | 22.87 | 23.71 | 859,618 | +0.48(+2.07%) |
May 26, 2021 | 22.29 | 23.51 | 22.16 | 23.23 | 1,103,168 | +1.21(+5.50%) |
May 25, 2021 | 22.64 | 22.96 | 21.60 | 22.02 | 1,262,416 | -0.50(-2.22%) |
May 24, 2021 | 22.43 | 22.88 | 21.98 | 22.52 | 1,243,859 | +0.19(+0.85%) |
May 21, 2021 | 21.73 | 22.80 | 21.25 | 22.33 | 1,343,056 | +0.88(+4.10%) |
May 20, 2021 | 21.68 | 21.94 | 21.01 | 21.45 | 1,001,128 | -0.13(-0.60%) |
May 19, 2021 | 20.32 | 21.79 | 20.21 | 21.58 | 2,072,419 | +0.45(+2.13%) |
May 18, 2021 | 20.32 | 21.90 | 20.03 | 21.13 | 2,018,389 | +0.85(+4.19%) |
May 17, 2021 | 19.71 | 20.75 | 19.51 | 20.28 | 1,433,634 | +0.48(+2.45%) |
May 14, 2021 | 19.31 | 19.98 | 18.93 | 19.80 | 1,202,870 | +0.94(+4.96%) |
May 13, 2021 | 19.66 | 20.43 | 18.44 | 18.86 | 1,412,099 | -0.58(-2.98%) |
May 12, 2021 | 19.63 | 20.11 | 19.20 | 19.44 | 1,439,926 | -0.82(-4.05%) |
May 11, 2021 | 18.11 | 20.62 | 17.82 | 20.26 | 3,158,720 | +1.61(+8.63%) |
May 10, 2021 | 19.75 | 19.75 | 18.65 | 18.65 | 1,384,028 | -1.40(-6.98%) |
May 07, 2021 | 19.98 | 21.03 | 19.85 | 20.05 | 1,361,915 | +0.48(+2.45%) |
May 06, 2021 | 19.79 | 19.88 | 18.78 | 19.57 | 1,977,585 | -0.43(-2.15%) |
May 05, 2021 | 20.90 | 21.23 | 19.80 | 20.00 | 1,775,994 | -0.88(-4.21%) |
May 04, 2021 | 21.12 | 21.25 | 20.35 | 20.88 | 1,838,676 | -0.56(-2.61%) |
May 03, 2021 | 22.51 | 22.52 | 21.28 | 21.44 | 1,257,480 | -0.97(-4.33%) |
Apr 30, 2021 | 22.42 | 22.87 | 22.17 | 22.41 | 873,700 | -0.49(-2.14%) |
Apr 29, 2021 | 23.89 | 23.94 | 22.32 | 22.90 | 713,667 | -0.84(-3.54%) |
Apr 28, 2021 | 23.85 | 24.27 | 23.16 | 23.74 | 617,440 | -0.52(-2.14%) |
Apr 27, 2021 | 24.70 | 24.92 | 24.06 | 24.26 | 1,191,969 | -0.29(-1.18%) |
Apr 26, 2021 | 24.00 | 24.66 | 23.55 | 24.55 | 869,583 | +1.05(+4.47%) |
Apr 23, 2021 | 22.88 | 23.78 | 22.60 | 23.50 | 1,030,300 | +0.57(+2.49%) |
Apr 22, 2021 | 22.55 | 23.56 | 22.05 | 22.93 | 1,974,549 | +0.68(+3.06%) |
Apr 21, 2021 | 20.59 | 22.33 | 20.12 | 22.25 | 1,269,176 | +1.34(+6.41%) |
Apr 20, 2021 | 21.13 | 21.69 | 20.37 | 20.91 | 947,232 | -0.28(-1.32%) |
Apr 19, 2021 | 22.23 | 22.33 | 20.64 | 21.19 | 2,195,083 | -1.45(-6.40%) |
Apr 16, 2021 | 22.63 | 22.80 | 21.70 | 22.64 | 1,504,900 | +0.02(+0.09%) |
Apr 15, 2021 | 24.09 | 24.90 | 22.45 | 22.62 | 1,927,031 | -0.93(-3.95%) |
Apr 14, 2021 | 23.89 | 24.88 | 23.44 | 23.55 | 1,152,279 | -0.33(-1.38%) |
Apr 13, 2021 | 23.19 | 24.16 | 22.71 | 23.88 | 1,446,138 | +1.13(+4.97%) |
Apr 12, 2021 | 23.65 | 23.66 | 22.41 | 22.75 | 1,305,487 | -1.04(-4.37%) |
Apr 09, 2021 | 23.60 | 23.94 | 23.15 | 23.79 | 950,300 | -0.21(-0.88%) |
Apr 08, 2021 | 24.15 | 24.41 | 23.48 | 24.00 | 756,263 | +0.16(+0.67%) |
Apr 07, 2021 | 24.96 | 25.25 | 23.61 | 23.84 | 1,335,326 | -1.47(-5.81%) |
Apr 06, 2021 | 25.42 | 25.75 | 24.45 | 25.31 | 1,158,797 | -0.15(-0.59%) |
Apr 05, 2021 | 25.74 | 26.10 | 25.18 | 25.46 | 752,722 | +0.20(+0.79%) |
Apr 01, 2021 | 27.13 | 27.13 | 25.13 | 25.26 | 1,542,800 | -0.64(-2.47%) |
Mar 31, 2021 | 25.77 | 26.58 | 25.50 | 25.90 | 1,423,909 | +0.82(+3.27%) |
Mar 30, 2021 | 23.51 | 25.28 | 22.86 | 25.08 | 1,240,495 | +1.34(+5.64%) |
Mar 29, 2021 | 24.75 | 24.88 | 23.44 | 23.74 | 870,680 | -0.93(-3.77%) |
Mar 26, 2021 | 25.00 | 25.17 | 23.42 | 24.67 | 1,444,500 | -0.29(-1.16%) |
Mar 25, 2021 | 22.60 | 25.17 | 22.40 | 24.96 | 2,139,273 | +1.24(+5.23%) |
Mar 24, 2021 | 26.24 | 26.57 | 23.55 | 23.72 | 1,869,444 | -2.05(-7.95%) |
Mar 23, 2021 | 28.01 | 28.23 | 25.30 | 25.77 | 2,265,712 | -2.21(-7.90%) |
Mar 22, 2021 | 28.75 | 28.90 | 27.04 | 27.98 | 2,252,975 | +0.17(+0.61%) |
Mar 19, 2021 | 26.92 | 27.82 | 26.08 | 27.81 | 2,245,700 | +0.94(+3.50%) |
Mar 18, 2021 | 27.90 | 28.50 | 26.56 | 26.87 | 1,319,980 | -1.48(-5.22%) |
Mar 17, 2021 | 26.20 | 28.83 | 25.31 | 28.35 | 1,738,125 | +0.86(+3.13%) |
Mar 16, 2021 | 30.16 | 30.35 | 26.62 | 27.49 | 2,112,157 | -2.27(-7.63%) |
Mar 15, 2021 | 28.89 | 30.50 | 28.27 | 29.76 | 2,908,159 | +1.42(+5.01%) |
Mar 12, 2021 | 27.50 | 28.49 | 26.62 | 28.34 | 3,062,200 | +0.20(+0.71%) |
Mar 11, 2021 | 26.58 | 28.33 | 26.25 | 28.14 | 3,076,059 | +2.76(+10.87%) |
Mar 10, 2021 | 25.28 | 26.21 | 24.04 | 25.38 | 4,361,498 | +0.95(+3.89%) |
Mar 09, 2021 | 23.61 | 25.17 | 23.09 | 24.43 | 7,262,572 | +2.58(+11.81%) |
Mar 08, 2021 | 24.07 | 24.38 | 21.62 | 21.85 | 4,042,542 | -1.84(-7.77%) |
Mar 05, 2021 | 25.07 | 25.12 | 21.03 | 23.69 | 5,565,700 | -0.75(-3.07%) |
Mar 04, 2021 | 26.59 | 27.53 | 23.76 | 24.44 | 6,139,907 | -2.36(-8.81%) |
Mar 03, 2021 | 27.70 | 29.30 | 26.01 | 26.80 | 10,235,717 | -5.48(-16.98%) |
Mar 02, 2021 | 34.32 | 35.40 | 32.03 | 32.28 | 2,273,837 | -4.00(-11.03%) |