Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.05 | 23.24 | 23.00 | 23.14 | 17,742,498 | -0.04(-0.19%) |
May 27, 2021 | 22.97 | 23.19 | 22.95 | 23.18 | 21,153,954 | -0.03(-0.11%) |
May 26, 2021 | 23.22 | 23.34 | 23.11 | 23.21 | 10,687,206 | +0.03(+0.11%) |
May 25, 2021 | 23.70 | 23.73 | 23.15 | 23.18 | 14,203,629 | -0.65(-2.74%) |
May 24, 2021 | 23.55 | 23.89 | 23.38 | 23.84 | 12,551,731 | +0.44(+1.89%) |
May 21, 2021 | 23.50 | 23.65 | 23.35 | 23.40 | 10,642,890 | +0.00(+0.00%) |
May 20, 2021 | 23.25 | 23.44 | 23.10 | 23.40 | 14,189,058 | +0.30(+1.30%) |
May 19, 2021 | 23.27 | 23.37 | 22.94 | 23.10 | 18,183,678 | -0.60(-2.53%) |
May 18, 2021 | 24.13 | 24.24 | 23.58 | 23.70 | 20,277,920 | -0.19(-0.81%) |
May 17, 2021 | 23.36 | 23.89 | 23.36 | 23.89 | 13,200,676 | +0.38(+1.61%) |
May 14, 2021 | 23.21 | 23.58 | 23.20 | 23.51 | 17,796,914 | +0.67(+2.94%) |
May 13, 2021 | 22.84 | 23.17 | 22.55 | 22.84 | 15,087,042 | -0.26(-1.15%) |
May 12, 2021 | 23.25 | 23.70 | 23.02 | 23.10 | 15,815,117 | +0.19(+0.85%) |
May 11, 2021 | 23.01 | 23.33 | 22.88 | 22.91 | 16,464,388 | -0.57(-2.44%) |
May 10, 2021 | 23.81 | 24.00 | 23.46 | 23.48 | 13,390,199 | -0.10(-0.41%) |
May 07, 2021 | 22.96 | 23.60 | 22.87 | 23.58 | 13,277,920 | +0.20(+0.87%) |
May 06, 2021 | 23.19 | 23.40 | 22.87 | 23.38 | 12,973,961 | +0.03(+0.13%) |
May 05, 2021 | 23.11 | 23.35 | 22.76 | 23.35 | 22,352,038 | +0.75(+3.32%) |
May 04, 2021 | 22.67 | 22.79 | 22.37 | 22.60 | 15,988,859 | +0.20(+0.90%) |
May 03, 2021 | 22.20 | 22.43 | 22.07 | 22.40 | 9,215,135 | +0.46(+2.11%) |
Apr 30, 2021 | 22.19 | 22.34 | 21.93 | 21.93 | 9,752,115 | -0.30(-1.33%) |
Apr 29, 2021 | 22.52 | 22.62 | 22.06 | 22.23 | 13,511,561 | -0.12(-0.55%) |
Apr 28, 2021 | 22.06 | 22.43 | 22.05 | 22.35 | 21,623,808 | +0.61(+2.81%) |
Apr 27, 2021 | 21.92 | 22.07 | 21.56 | 21.74 | 18,990,140 | +0.02(+0.08%) |
Apr 26, 2021 | 21.51 | 21.76 | 21.49 | 21.73 | 17,028,994 | +0.35(+1.63%) |
Apr 23, 2021 | 21.23 | 21.40 | 21.12 | 21.38 | 14,141,994 | +0.16(+0.74%) |
Apr 22, 2021 | 21.56 | 21.60 | 21.19 | 21.22 | 17,054,924 | -0.54(-2.48%) |
Apr 21, 2021 | 21.42 | 21.80 | 21.35 | 21.76 | 16,933,794 | +0.16(+0.73%) |
Apr 20, 2021 | 21.93 | 21.93 | 21.27 | 21.60 | 22,261,134 | -0.46(-2.09%) |
Apr 19, 2021 | 22.20 | 22.34 | 21.95 | 22.07 | 12,576,898 | +0.11(+0.52%) |
Apr 16, 2021 | 22.13 | 22.20 | 21.83 | 21.95 | 12,282,051 | -0.02(-0.08%) |
Apr 15, 2021 | 22.10 | 22.18 | 21.88 | 21.97 | 14,884,297 | -0.30(-1.33%) |
Apr 14, 2021 | 21.74 | 22.47 | 21.71 | 22.27 | 26,241,492 | +0.80(+3.74%) |
Apr 13, 2021 | 21.53 | 21.62 | 21.39 | 21.46 | 18,145,402 | +0.00(+0.00%) |
Apr 12, 2021 | 21.51 | 21.73 | 21.34 | 21.46 | 23,557,262 | +0.20(+0.94%) |
Apr 09, 2021 | 21.43 | 21.59 | 21.20 | 21.26 | 16,758,074 | -0.29(-1.33%) |
Apr 08, 2021 | 21.74 | 21.74 | 21.34 | 21.55 | 22,037,648 | -0.57(-2.56%) |
Apr 07, 2021 | 21.97 | 22.29 | 21.93 | 22.12 | 17,797,628 | +0.24(+1.08%) |
Apr 06, 2021 | 21.70 | 22.26 | 21.63 | 21.88 | 28,163,130 | +0.73(+3.46%) |
Apr 05, 2021 | 21.43 | 21.53 | 21.00 | 21.15 | 22,516,078 | -0.28(-1.30%) |
Apr 01, 2021 | 21.33 | 21.45 | 21.01 | 21.43 | 16,678,583 | +0.20(+0.94%) |
Mar 31, 2021 | 21.45 | 21.52 | 21.19 | 21.23 | 11,789,863 | -0.46(-2.13%) |
Mar 30, 2021 | 21.66 | 21.81 | 21.53 | 21.69 | 8,174,376 | -0.26(-1.19%) |
Mar 29, 2021 | 21.73 | 22.04 | 21.64 | 21.95 | 12,634,108 | -0.04(-0.20%) |
Mar 26, 2021 | 21.93 | 22.00 | 21.75 | 22.00 | 15,026,371 | +0.58(+2.69%) |
Mar 25, 2021 | 21.11 | 21.45 | 20.83 | 21.42 | 15,739,175 | -0.16(-0.73%) |
Mar 24, 2021 | 21.29 | 21.84 | 21.29 | 21.58 | 21,893,514 | +0.60(+2.87%) |
Mar 23, 2021 | 21.38 | 21.63 | 20.96 | 20.98 | 19,303,444 | -1.12(-5.09%) |
Mar 22, 2021 | 22.20 | 22.34 | 22.06 | 22.10 | 13,257,304 | -0.08(-0.35%) |
Mar 19, 2021 | 22.13 | 22.51 | 21.86 | 22.18 | 12,439,312 | +0.03(+0.12%) |
Mar 18, 2021 | 22.92 | 23.06 | 22.09 | 22.15 | 13,837,396 | -0.92(-4.00%) |
Mar 17, 2021 | 22.62 | 23.13 | 22.62 | 23.08 | 11,166,324 | +0.34(+1.50%) |
Mar 16, 2021 | 22.77 | 22.82 | 22.40 | 22.74 | 12,140,237 | -0.36(-1.55%) |
Mar 15, 2021 | 23.28 | 23.40 | 22.85 | 23.09 | 14,958,423 | -0.41(-1.74%) |
Mar 12, 2021 | 23.32 | 23.56 | 23.29 | 23.50 | 10,068,013 | +0.27(+1.16%) |
Mar 11, 2021 | 23.30 | 23.53 | 23.10 | 23.23 | 11,255,659 | +0.00(+0.00%) |
Mar 10, 2021 | 22.82 | 23.24 | 22.73 | 23.23 | 14,053,451 | +0.47(+2.07%) |
Mar 09, 2021 | 22.95 | 23.05 | 22.65 | 22.76 | 14,006,817 | -0.37(-1.62%) |
Mar 08, 2021 | 22.95 | 23.29 | 22.63 | 23.14 | 16,871,712 | -0.20(-0.86%) |
Mar 05, 2021 | 23.39 | 23.63 | 22.95 | 23.34 | 24,278,830 | +0.65(+2.84%) |
Mar 04, 2021 | 22.49 | 23.09 | 22.27 | 22.69 | 24,274,480 | +0.39(+1.76%) |
Mar 03, 2021 | 21.76 | 22.65 | 21.76 | 22.30 | 23,398,812 | +0.71(+3.27%) |
Mar 02, 2021 | 21.46 | 21.86 | 21.44 | 21.59 | 12,169,725 | +0.17(+0.77%) |