Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.62 | 24.01 | 23.59 | 23.98 | 1,951,510 | +0.46(+1.96%) |
May 27, 2021 | 23.33 | 23.52 | 23.31 | 23.51 | 1,800,080 | +0.32(+1.38%) |
May 26, 2021 | 22.97 | 23.25 | 22.97 | 23.19 | 2,183,352 | +0.31(+1.37%) |
May 25, 2021 | 23.31 | 23.34 | 22.85 | 22.88 | 6,142,703 | -0.31(-1.35%) |
May 24, 2021 | 23.19 | 23.25 | 23.10 | 23.19 | 2,277,911 | +0.12(+0.51%) |
May 21, 2021 | 23.25 | 23.33 | 22.90 | 23.07 | 4,216,517 | -0.25(-1.07%) |
May 20, 2021 | 23.25 | 23.34 | 23.14 | 23.33 | 4,556,257 | +0.13(+0.57%) |
May 19, 2021 | 23.25 | 23.38 | 23.02 | 23.19 | 3,035,060 | -0.41(-1.72%) |
May 18, 2021 | 23.64 | 23.75 | 23.53 | 23.60 | 1,473,633 | +0.09(+0.40%) |
May 17, 2021 | 23.25 | 23.57 | 23.15 | 23.51 | 1,420,328 | +0.01(+0.03%) |
May 14, 2021 | 23.33 | 23.52 | 23.30 | 23.50 | 3,576,441 | +0.44(+1.90%) |
May 13, 2021 | 22.93 | 23.31 | 22.85 | 23.06 | 2,429,146 | +0.12(+0.51%) |
May 12, 2021 | 23.40 | 23.62 | 22.93 | 22.94 | 2,684,037 | -0.77(-3.27%) |
May 11, 2021 | 23.21 | 23.73 | 23.21 | 23.72 | 3,910,495 | +0.09(+0.36%) |
May 10, 2021 | 23.65 | 23.84 | 23.59 | 23.63 | 2,467,916 | +0.12(+0.50%) |
May 07, 2021 | 23.23 | 23.52 | 23.18 | 23.51 | 2,577,811 | +0.51(+2.21%) |
May 06, 2021 | 22.72 | 23.00 | 22.70 | 23.00 | 1,888,321 | +0.46(+2.05%) |
May 05, 2021 | 22.48 | 22.62 | 22.36 | 22.54 | 1,077,274 | +0.41(+1.84%) |
May 04, 2021 | 22.17 | 22.27 | 21.99 | 22.14 | 1,502,087 | -0.21(-0.95%) |
May 03, 2021 | 22.31 | 22.53 | 22.27 | 22.35 | 1,307,532 | +0.13(+0.60%) |
Apr 30, 2021 | 22.57 | 22.69 | 22.19 | 22.21 | 2,672,831 | -0.65(-2.84%) |
Apr 29, 2021 | 23.04 | 23.07 | 22.68 | 22.86 | 1,666,916 | -0.14(-0.61%) |
Apr 28, 2021 | 22.82 | 23.07 | 22.79 | 23.00 | 1,901,383 | +0.41(+1.84%) |
Apr 27, 2021 | 22.75 | 22.94 | 22.57 | 22.59 | 1,960,839 | -0.20(-0.86%) |
Apr 26, 2021 | 22.77 | 22.87 | 22.67 | 22.79 | 3,194,377 | +0.18(+0.80%) |
Apr 23, 2021 | 22.65 | 22.73 | 22.46 | 22.61 | 882,426 | +0.06(+0.28%) |
Apr 22, 2021 | 22.65 | 22.65 | 22.36 | 22.54 | 1,943,744 | +0.04(+0.17%) |
Apr 21, 2021 | 22.25 | 22.53 | 22.15 | 22.50 | 896,652 | +0.15(+0.67%) |
Apr 20, 2021 | 22.61 | 22.61 | 22.30 | 22.35 | 1,271,610 | -0.26(-1.14%) |
Apr 19, 2021 | 22.57 | 22.75 | 22.50 | 22.61 | 1,602,745 | +0.01(+0.03%) |
Apr 16, 2021 | 22.42 | 22.71 | 22.33 | 22.61 | 2,429,324 | +0.13(+0.59%) |
Apr 15, 2021 | 22.60 | 22.61 | 22.40 | 22.47 | 3,359,533 | +0.20(+0.88%) |
Apr 14, 2021 | 21.89 | 22.37 | 21.88 | 22.28 | 762,751 | +0.45(+2.08%) |
Apr 13, 2021 | 21.65 | 22.02 | 21.62 | 21.82 | 1,136,730 | +0.06(+0.29%) |
Apr 12, 2021 | 21.93 | 21.96 | 21.67 | 21.76 | 902,232 | -0.09(-0.43%) |
Apr 09, 2021 | 21.99 | 22.07 | 21.83 | 21.85 | 940,556 | -0.41(-1.83%) |
Apr 08, 2021 | 22.09 | 22.35 | 21.96 | 22.26 | 1,668,657 | +0.38(+1.72%) |
Apr 07, 2021 | 21.98 | 22.12 | 21.81 | 21.89 | 1,505,201 | -0.12(-0.53%) |
Apr 06, 2021 | 21.90 | 22.12 | 21.89 | 22.00 | 779,139 | +0.13(+0.57%) |
Apr 05, 2021 | 21.82 | 21.88 | 21.73 | 21.88 | 686,032 | +0.46(+2.16%) |
Apr 01, 2021 | 21.63 | 21.76 | 21.38 | 21.42 | 1,026,921 | -0.20(-0.91%) |
Mar 31, 2021 | 21.41 | 21.68 | 21.41 | 21.61 | 468,222 | +0.23(+1.06%) |
Mar 30, 2021 | 21.12 | 21.42 | 21.09 | 21.38 | 854,107 | +0.23(+1.11%) |
Mar 29, 2021 | 21.01 | 21.23 | 20.87 | 21.15 | 1,770,146 | -0.09(-0.44%) |
Mar 26, 2021 | 21.24 | 21.34 | 20.84 | 21.24 | 603,274 | +0.17(+0.82%) |
Mar 25, 2021 | 20.80 | 21.11 | 20.66 | 21.07 | 4,491,128 | +0.16(+0.79%) |
Mar 24, 2021 | 21.27 | 21.45 | 20.91 | 20.91 | 2,608,234 | -0.34(-1.62%) |
Mar 23, 2021 | 21.58 | 21.78 | 21.24 | 21.25 | 439,764 | -0.47(-2.16%) |
Mar 22, 2021 | 21.63 | 21.79 | 21.48 | 21.72 | 539,734 | -0.18(-0.82%) |
Mar 19, 2021 | 21.84 | 22.07 | 21.61 | 21.90 | 1,336,607 | +0.25(+1.16%) |
Mar 18, 2021 | 21.85 | 22.09 | 21.62 | 21.65 | 1,692,272 | -0.34(-1.53%) |
Mar 17, 2021 | 21.48 | 22.07 | 21.38 | 21.99 | 1,844,201 | +0.33(+1.52%) |
Mar 16, 2021 | 21.93 | 21.96 | 21.57 | 21.66 | 1,868,709 | -0.16(-0.72%) |
Mar 15, 2021 | 21.78 | 21.83 | 21.60 | 21.81 | 1,864,076 | -0.06(-0.29%) |
Mar 12, 2021 | 21.78 | 21.91 | 21.71 | 21.88 | 1,236,700 | -0.28(-1.27%) |
Mar 11, 2021 | 21.85 | 22.22 | 21.75 | 22.16 | 1,286,383 | +0.68(+3.17%) |
Mar 10, 2021 | 21.19 | 21.51 | 20.97 | 21.48 | 1,038,625 | +0.59(+2.85%) |
Mar 09, 2021 | 20.68 | 21.08 | 20.49 | 20.88 | 2,239,268 | +0.28(+1.37%) |
Mar 08, 2021 | 21.07 | 21.29 | 20.57 | 20.60 | 5,396,929 | -0.75(-3.52%) |
Mar 05, 2021 | 21.34 | 21.42 | 20.85 | 21.35 | 1,265,957 | +0.36(+1.71%) |
Mar 04, 2021 | 21.49 | 21.67 | 20.77 | 20.99 | 1,701,359 | -0.18(-0.85%) |
Mar 03, 2021 | 20.94 | 21.37 | 20.59 | 21.17 | 2,380,100 | -0.07(-0.33%) |
Mar 02, 2021 | 20.70 | 21.40 | 20.61 | 21.24 | 1,888,436 | +0.26(+1.23%) |