Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.61 | 24.38 | 22.79 | 23.30 | 17,303,426 | -0.35(-1.48%) |
May 27, 2021 | 23.23 | 23.72 | 22.26 | 23.65 | 60,374,872 | +0.83(+3.64%) |
May 26, 2021 | 20.15 | 23.40 | 19.85 | 22.82 | 36,806,828 | +2.83(+14.16%) |
May 25, 2021 | 21.22 | 21.52 | 19.75 | 19.99 | 16,434,638 | -0.82(-3.94%) |
May 24, 2021 | 20.56 | 21.14 | 20.18 | 20.81 | 8,470,272 | +0.33(+1.61%) |
May 21, 2021 | 20.61 | 20.75 | 19.86 | 20.48 | 8,220,731 | +0.21(+1.04%) |
May 20, 2021 | 19.99 | 20.58 | 19.85 | 20.27 | 13,419,048 | +0.72(+3.68%) |
May 19, 2021 | 18.79 | 19.60 | 18.62 | 19.55 | 8,770,626 | +0.15(+0.77%) |
May 18, 2021 | 19.11 | 19.83 | 18.95 | 19.40 | 11,414,789 | +0.55(+2.92%) |
May 17, 2021 | 18.38 | 19.11 | 18.29 | 18.85 | 9,766,466 | +0.50(+2.72%) |
May 14, 2021 | 17.40 | 18.50 | 17.30 | 18.35 | 8,521,646 | +1.12(+6.50%) |
May 13, 2021 | 18.29 | 18.44 | 16.72 | 17.23 | 11,545,049 | -0.55(-3.09%) |
May 12, 2021 | 17.20 | 18.57 | 16.93 | 17.78 | 27,254,304 | +0.77(+4.53%) |
May 11, 2021 | 16.10 | 17.26 | 15.98 | 17.01 | 10,494,904 | +0.00(+0.00%) |
May 10, 2021 | 18.15 | 18.20 | 16.96 | 17.01 | 12,669,935 | -1.25(-6.85%) |
May 07, 2021 | 18.05 | 18.76 | 17.95 | 18.26 | 7,011,002 | +0.27(+1.50%) |
May 06, 2021 | 18.99 | 19.01 | 17.60 | 17.99 | 12,292,040 | -0.83(-4.41%) |
May 05, 2021 | 19.55 | 19.64 | 18.80 | 18.82 | 7,071,747 | -0.60(-3.09%) |
May 04, 2021 | 19.37 | 19.62 | 18.74 | 19.42 | 9,111,759 | -0.02(-0.10%) |
May 03, 2021 | 20.06 | 20.15 | 19.35 | 19.44 | 5,968,186 | -0.30(-1.52%) |
Apr 30, 2021 | 19.28 | 20.02 | 19.19 | 19.74 | 5,939,800 | +0.19(+0.97%) |
Apr 29, 2021 | 20.16 | 20.33 | 19.36 | 19.55 | 7,913,544 | -0.61(-3.03%) |
Apr 28, 2021 | 20.34 | 20.51 | 20.09 | 20.16 | 6,864,087 | -0.47(-2.28%) |
Apr 27, 2021 | 20.89 | 20.98 | 20.46 | 20.63 | 6,870,312 | -0.18(-0.86%) |
Apr 26, 2021 | 20.84 | 20.92 | 20.31 | 20.81 | 5,885,525 | +0.21(+1.02%) |
Apr 23, 2021 | 20.21 | 20.70 | 19.91 | 20.60 | 6,787,200 | +0.56(+2.79%) |
Apr 22, 2021 | 19.85 | 20.69 | 19.65 | 20.04 | 10,613,865 | +0.26(+1.31%) |
Apr 21, 2021 | 19.01 | 19.80 | 18.68 | 19.78 | 10,743,779 | +0.62(+3.24%) |
Apr 20, 2021 | 19.20 | 19.64 | 18.79 | 19.16 | 7,249,040 | -0.09(-0.47%) |
Apr 19, 2021 | 19.39 | 19.50 | 18.54 | 19.25 | 10,588,115 | -0.03(-0.16%) |
Apr 16, 2021 | 19.45 | 19.48 | 18.90 | 19.28 | 11,843,600 | -0.40(-2.03%) |
Apr 15, 2021 | 20.89 | 20.96 | 19.20 | 19.68 | 22,225,930 | -1.42(-6.73%) |
Apr 14, 2021 | 21.96 | 22.11 | 20.85 | 21.10 | 11,519,272 | -0.72(-3.30%) |
Apr 13, 2021 | 21.92 | 22.06 | 21.26 | 21.82 | 11,263,801 | +0.04(+0.18%) |
Apr 12, 2021 | 22.67 | 22.72 | 21.60 | 21.78 | 10,717,974 | -0.98(-4.31%) |
Apr 09, 2021 | 22.90 | 22.98 | 22.31 | 22.76 | 7,196,700 | -0.47(-2.02%) |
Apr 08, 2021 | 23.02 | 23.50 | 22.34 | 23.23 | 20,385,312 | +1.00(+4.50%) |
Apr 07, 2021 | 24.26 | 24.26 | 22.08 | 22.23 | 37,765,112 | -3.30(-12.93%) |
Apr 06, 2021 | 24.89 | 25.75 | 24.43 | 25.53 | 6,230,706 | +0.59(+2.37%) |
Apr 05, 2021 | 25.87 | 26.00 | 24.76 | 24.94 | 5,756,047 | -0.31(-1.23%) |
Apr 01, 2021 | 26.10 | 26.13 | 25.01 | 25.25 | 7,099,600 | +0.25(+1.00%) |
Mar 31, 2021 | 23.57 | 25.16 | 23.50 | 25.00 | 14,382,347 | +1.92(+8.32%) |
Mar 30, 2021 | 21.92 | 23.33 | 21.52 | 23.08 | 13,163,401 | +0.48(+2.12%) |
Mar 29, 2021 | 23.64 | 24.22 | 22.20 | 22.60 | 12,256,427 | -1.10(-4.64%) |
Mar 26, 2021 | 22.99 | 24.29 | 22.55 | 23.70 | 13,687,700 | +0.20(+0.85%) |
Mar 25, 2021 | 22.08 | 23.79 | 22.00 | 23.50 | 9,660,613 | +0.61(+2.66%) |
Mar 24, 2021 | 25.75 | 25.95 | 22.53 | 22.89 | 18,693,902 | -3.48(-13.20%) |
Mar 23, 2021 | 25.78 | 27.04 | 25.64 | 26.37 | 10,266,131 | -0.45(-1.68%) |
Mar 22, 2021 | 26.53 | 27.32 | 26.37 | 26.82 | 8,957,771 | +0.54(+2.05%) |
Mar 19, 2021 | 24.90 | 26.51 | 24.54 | 26.28 | 27,773,600 | +1.22(+4.87%) |
Mar 18, 2021 | 24.84 | 25.80 | 24.66 | 25.06 | 12,712,491 | -0.37(-1.45%) |
Mar 17, 2021 | 24.97 | 25.44 | 24.32 | 25.43 | 12,891,358 | -0.41(-1.59%) |
Mar 16, 2021 | 26.15 | 26.64 | 25.51 | 25.84 | 11,013,491 | -0.06(-0.23%) |
Mar 15, 2021 | 25.80 | 26.14 | 25.40 | 25.90 | 8,544,033 | +0.21(+0.82%) |
Mar 12, 2021 | 24.89 | 25.80 | 24.57 | 25.69 | 11,702,900 | -0.33(-1.27%) |
Mar 11, 2021 | 25.00 | 26.33 | 24.31 | 26.02 | 22,702,380 | +2.68(+11.48%) |
Mar 10, 2021 | 24.35 | 25.40 | 22.81 | 23.34 | 18,561,372 | +0.26(+1.13%) |
Mar 09, 2021 | 22.61 | 24.85 | 22.57 | 23.08 | 27,384,384 | +1.75(+8.20%) |
Mar 08, 2021 | 22.44 | 23.65 | 21.20 | 21.33 | 15,864,930 | -1.13(-5.03%) |
Mar 05, 2021 | 22.06 | 22.68 | 19.69 | 22.46 | 24,160,800 | +0.14(+0.63%) |
Mar 04, 2021 | 22.36 | 23.34 | 20.81 | 22.32 | 31,396,296 | -0.45(-1.98%) |
Mar 03, 2021 | 24.32 | 24.75 | 22.66 | 22.77 | 19,180,248 | -0.97(-4.09%) |
Mar 02, 2021 | 25.01 | 25.33 | 23.61 | 23.74 | 17,322,092 | -2.12(-8.20%) |