Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.33 | 22.42 | 21.90 | 22.19 | 1,045,557 | +0.05(+0.22%) |
May 27, 2021 | 22.42 | 22.48 | 22.15 | 22.14 | 1,136,155 | +0.01(+0.04%) |
May 26, 2021 | 21.47 | 22.18 | 21.30 | 22.13 | 811,952 | +0.58(+2.67%) |
May 25, 2021 | 21.93 | 22.35 | 21.45 | 21.55 | 992,003 | -0.15(-0.69%) |
May 24, 2021 | 21.76 | 22.02 | 21.39 | 21.70 | 1,003,245 | +0.08(+0.37%) |
May 21, 2021 | 21.94 | 21.94 | 21.60 | 21.62 | 918,828 | -0.19(-0.86%) |
May 20, 2021 | 22.29 | 22.29 | 21.50 | 21.81 | 1,006,512 | -0.32(-1.44%) |
May 19, 2021 | 21.99 | 22.17 | 21.58 | 22.13 | 1,006,598 | -0.24(-1.07%) |
May 18, 2021 | 22.59 | 22.84 | 22.26 | 22.37 | 783,112 | -0.20(-0.88%) |
May 17, 2021 | 22.46 | 22.61 | 22.09 | 22.57 | 1,052,464 | -0.11(-0.48%) |
May 14, 2021 | 22.17 | 23.01 | 22.17 | 22.68 | 886,095 | +0.66(+2.98%) |
May 13, 2021 | 21.70 | 22.56 | 21.69 | 22.02 | 1,466,914 | +0.56(+2.59%) |
May 12, 2021 | 22.08 | 22.30 | 21.39 | 21.46 | 1,097,375 | -0.72(-3.27%) |
May 11, 2021 | 21.79 | 22.46 | 21.64 | 22.19 | 772,082 | -0.17(-0.75%) |
May 10, 2021 | 23.48 | 23.73 | 22.36 | 22.36 | 1,466,341 | -1.07(-4.58%) |
May 07, 2021 | 22.93 | 23.68 | 22.70 | 23.43 | 765,851 | +0.35(+1.51%) |
May 06, 2021 | 23.35 | 23.58 | 22.78 | 23.08 | 826,001 | -0.30(-1.27%) |
May 05, 2021 | 23.41 | 23.59 | 23.16 | 23.38 | 1,090,199 | +0.01(+0.04%) |
May 04, 2021 | 23.81 | 23.97 | 23.00 | 23.37 | 1,528,358 | -0.56(-2.32%) |
May 03, 2021 | 24.01 | 24.48 | 23.86 | 23.93 | 1,661,337 | +0.22(+0.92%) |
Apr 30, 2021 | 24.23 | 24.60 | 23.40 | 23.71 | 2,278,938 | -0.99(-4.02%) |
Apr 29, 2021 | 24.71 | 25.10 | 24.19 | 24.70 | 1,401,129 | +0.25(+1.01%) |
Apr 28, 2021 | 24.66 | 24.91 | 24.36 | 24.45 | 1,149,207 | -0.10(-0.40%) |
Apr 27, 2021 | 24.34 | 24.81 | 24.15 | 24.55 | 1,809,516 | +0.13(+0.53%) |
Apr 26, 2021 | 24.66 | 25.25 | 24.20 | 24.42 | 613,676 | +0.05(+0.20%) |
Apr 23, 2021 | 23.78 | 24.56 | 23.53 | 24.37 | 813,331 | +0.58(+2.42%) |
Apr 22, 2021 | 24.47 | 24.53 | 23.77 | 23.80 | 652,566 | -0.52(-2.12%) |
Apr 21, 2021 | 23.57 | 24.55 | 23.25 | 24.31 | 1,551,269 | +0.62(+2.60%) |
Apr 20, 2021 | 23.97 | 24.04 | 23.05 | 23.70 | 1,004,860 | -0.53(-2.17%) |
Apr 19, 2021 | 24.09 | 24.38 | 23.74 | 24.23 | 1,084,714 | +0.01(+0.04%) |
Apr 16, 2021 | 24.15 | 24.51 | 24.09 | 24.22 | 1,057,078 | +0.36(+1.50%) |
Apr 15, 2021 | 24.36 | 24.36 | 23.41 | 23.86 | 1,762,253 | -0.41(-1.68%) |
Apr 14, 2021 | 24.18 | 25.02 | 24.16 | 24.26 | 1,007,971 | +0.22(+0.91%) |
Apr 13, 2021 | 23.79 | 24.13 | 23.40 | 24.05 | 1,109,700 | +0.06(+0.25%) |
Apr 12, 2021 | 23.76 | 24.08 | 23.50 | 23.99 | 787,892 | +0.19(+0.79%) |
Apr 09, 2021 | 24.10 | 24.15 | 23.47 | 23.80 | 2,182,345 | -0.14(-0.58%) |
Apr 08, 2021 | 23.99 | 24.09 | 23.36 | 23.94 | 925,032 | -0.10(-0.41%) |
Apr 07, 2021 | 23.78 | 24.24 | 23.66 | 24.04 | 1,003,629 | +0.23(+0.96%) |
Apr 06, 2021 | 24.49 | 24.85 | 23.51 | 23.81 | 1,128,157 | -0.84(-3.42%) |
Apr 05, 2021 | 24.47 | 24.74 | 24.11 | 24.65 | 749,244 | +0.47(+1.93%) |
Apr 01, 2021 | 24.24 | 24.62 | 24.01 | 24.19 | 1,199,197 | +0.07(+0.29%) |
Mar 31, 2021 | 24.54 | 24.75 | 24.07 | 24.12 | 1,640,630 | -0.43(-1.74%) |
Mar 30, 2021 | 24.23 | 25.16 | 24.23 | 24.54 | 1,116,505 | +0.34(+1.39%) |
Mar 29, 2021 | 25.09 | 25.35 | 24.13 | 24.21 | 1,182,453 | -0.85(-3.41%) |
Mar 26, 2021 | 24.64 | 25.10 | 24.20 | 25.06 | 1,370,987 | +0.78(+3.23%) |
Mar 25, 2021 | 23.42 | 24.45 | 22.95 | 24.27 | 1,093,409 | +0.63(+2.64%) |
Mar 24, 2021 | 23.58 | 24.69 | 23.58 | 23.65 | 1,749,069 | +0.20(+0.85%) |
Mar 23, 2021 | 24.17 | 24.55 | 23.10 | 23.45 | 1,443,723 | -0.99(-4.06%) |
Mar 22, 2021 | 25.19 | 25.22 | 24.32 | 24.44 | 1,813,150 | -0.82(-3.26%) |
Mar 19, 2021 | 25.68 | 26.05 | 24.61 | 25.27 | 2,730,084 | +0.10(+0.39%) |
Mar 18, 2021 | 25.84 | 26.22 | 24.93 | 25.17 | 1,868,333 | -0.74(-2.87%) |
Mar 17, 2021 | 25.30 | 26.09 | 24.74 | 25.91 | 1,473,936 | +0.68(+2.71%) |
Mar 16, 2021 | 25.21 | 25.56 | 24.84 | 25.23 | 2,301,147 | -0.12(-0.47%) |
Mar 15, 2021 | 24.56 | 25.49 | 24.22 | 25.35 | 1,975,919 | +0.95(+3.91%) |
Mar 12, 2021 | 24.91 | 25.37 | 24.01 | 24.39 | 1,901,808 | -0.36(-1.44%) |
Mar 11, 2021 | 24.59 | 25.06 | 24.06 | 24.75 | 1,748,089 | +0.21(+0.85%) |
Mar 10, 2021 | 23.49 | 24.82 | 23.44 | 24.54 | 3,724,144 | +0.95(+4.04%) |
Mar 09, 2021 | 23.97 | 24.00 | 22.89 | 23.59 | 2,165,913 | -0.24(-1.00%) |
Mar 08, 2021 | 22.89 | 23.97 | 22.57 | 23.83 | 2,155,980 | +1.27(+5.63%) |
Mar 05, 2021 | 23.08 | 23.08 | 21.60 | 22.56 | 2,504,676 | +0.00(+0.00%) |
Mar 04, 2021 | 23.17 | 23.63 | 22.06 | 22.56 | 2,339,275 | -0.63(-2.70%) |
Mar 03, 2021 | 22.49 | 23.79 | 22.19 | 23.18 | 2,904,666 | +0.96(+4.33%) |
Mar 02, 2021 | 22.84 | 23.09 | 21.85 | 22.22 | 1,160,457 | -0.71(-3.12%) |