Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.59 | 23.80 | 23.46 | 23.70 | 403,826 | +0.23(+1.00%) |
May 27, 2021 | 23.05 | 23.66 | 23.00 | 23.46 | 484,246 | +0.53(+2.31%) |
May 26, 2021 | 22.70 | 23.10 | 22.36 | 22.93 | 496,342 | +0.36(+1.57%) |
May 25, 2021 | 23.15 | 23.57 | 22.57 | 22.58 | 454,640 | -0.46(-2.00%) |
May 24, 2021 | 22.88 | 23.30 | 22.88 | 23.04 | 361,844 | +0.28(+1.23%) |
May 21, 2021 | 23.02 | 23.12 | 22.69 | 22.76 | 361,684 | -0.05(-0.24%) |
May 20, 2021 | 22.36 | 22.85 | 22.25 | 22.82 | 398,726 | +0.62(+2.79%) |
May 19, 2021 | 21.19 | 22.57 | 21.13 | 22.20 | 422,830 | +0.46(+2.12%) |
May 18, 2021 | 22.38 | 22.46 | 21.71 | 21.73 | 335,632 | -0.34(-1.54%) |
May 17, 2021 | 22.05 | 22.12 | 21.32 | 22.07 | 468,092 | +0.02(+0.07%) |
May 14, 2021 | 21.55 | 22.18 | 21.23 | 22.06 | 323,430 | +0.81(+3.81%) |
May 13, 2021 | 21.05 | 21.46 | 20.55 | 21.25 | 816,444 | +0.55(+2.66%) |
May 12, 2021 | 21.61 | 21.87 | 20.30 | 20.70 | 748,786 | -1.32(-5.99%) |
May 11, 2021 | 21.54 | 22.34 | 21.00 | 22.02 | 568,642 | -0.16(-0.74%) |
May 10, 2021 | 23.63 | 23.66 | 22.14 | 22.18 | 661,626 | -1.65(-6.92%) |
May 07, 2021 | 23.91 | 24.27 | 23.79 | 23.84 | 343,100 | +0.14(+0.61%) |
May 06, 2021 | 23.60 | 23.74 | 23.07 | 23.69 | 535,652 | +0.04(+0.15%) |
May 05, 2021 | 23.14 | 23.75 | 22.70 | 23.66 | 542,892 | +0.82(+3.57%) |
May 04, 2021 | 23.32 | 23.41 | 22.43 | 22.84 | 666,908 | -0.70(-2.97%) |
May 03, 2021 | 23.33 | 23.73 | 22.54 | 23.54 | 1,708,300 | +0.46(+2.02%) |
Apr 30, 2021 | 23.61 | 24.36 | 22.76 | 23.07 | 740,400 | -1.03(-4.27%) |
Apr 29, 2021 | 24.36 | 24.62 | 23.52 | 24.11 | 650,608 | -0.09(-0.39%) |
Apr 28, 2021 | 24.96 | 25.02 | 23.79 | 24.20 | 951,912 | -0.73(-2.95%) |
Apr 27, 2021 | 26.25 | 26.38 | 23.30 | 24.93 | 2,580,992 | -1.50(-5.66%) |
Apr 26, 2021 | 27.73 | 28.33 | 26.32 | 26.43 | 1,300,078 | -1.18(-4.29%) |
Apr 23, 2021 | 26.70 | 27.98 | 26.34 | 27.61 | 613,200 | +1.29(+4.90%) |
Apr 22, 2021 | 26.88 | 27.11 | 26.05 | 26.32 | 856,292 | -0.60(-2.23%) |
Apr 21, 2021 | 26.39 | 27.00 | 25.89 | 26.93 | 623,794 | +0.62(+2.36%) |
Apr 20, 2021 | 26.84 | 27.10 | 25.46 | 26.30 | 921,854 | -1.36(-4.92%) |
Apr 19, 2021 | 28.01 | 28.30 | 27.59 | 27.66 | 422,686 | -0.63(-2.23%) |
Apr 16, 2021 | 28.27 | 28.39 | 27.26 | 28.30 | 510,200 | +0.03(+0.11%) |
Apr 15, 2021 | 27.96 | 28.84 | 27.68 | 28.27 | 915,792 | +0.29(+1.02%) |
Apr 14, 2021 | 27.00 | 28.16 | 27.00 | 27.98 | 548,880 | +0.82(+3.04%) |
Apr 13, 2021 | 27.97 | 28.10 | 26.85 | 27.16 | 586,028 | -0.42(-1.52%) |
Apr 12, 2021 | 28.38 | 28.57 | 27.41 | 27.57 | 580,840 | -0.38(-1.34%) |
Apr 09, 2021 | 27.50 | 28.15 | 26.86 | 27.95 | 980,600 | -0.12(-0.43%) |
Apr 08, 2021 | 27.60 | 28.18 | 26.46 | 28.07 | 1,724,894 | +0.80(+2.91%) |
Apr 07, 2021 | 25.00 | 27.43 | 24.83 | 27.27 | 4,144,700 | +2.92(+11.99%) |
Apr 06, 2021 | 24.68 | 25.09 | 24.12 | 24.36 | 738,620 | -0.38(-1.56%) |
Apr 05, 2021 | 24.91 | 25.04 | 24.46 | 24.74 | 336,916 | +0.46(+1.92%) |
Apr 01, 2021 | 23.25 | 24.39 | 23.23 | 24.27 | 348,400 | +1.26(+5.50%) |
Mar 31, 2021 | 22.05 | 23.33 | 22.05 | 23.01 | 519,632 | +1.05(+4.76%) |
Mar 30, 2021 | 22.00 | 22.14 | 21.30 | 21.96 | 322,742 | -0.11(-0.50%) |
Mar 29, 2021 | 22.02 | 22.47 | 21.91 | 22.07 | 345,336 | -0.18(-0.79%) |
Mar 26, 2021 | 21.74 | 22.25 | 21.38 | 22.25 | 776,400 | +0.71(+3.32%) |
Mar 25, 2021 | 21.07 | 21.71 | 20.59 | 21.54 | 299,378 | +0.14(+0.63%) |
Mar 24, 2021 | 22.36 | 22.52 | 21.40 | 21.40 | 271,284 | -0.69(-3.12%) |
Mar 23, 2021 | 22.80 | 22.98 | 21.92 | 22.09 | 347,658 | -0.84(-3.64%) |
Mar 22, 2021 | 23.05 | 23.53 | 22.76 | 22.93 | 314,134 | -0.14(-0.61%) |
Mar 19, 2021 | 22.80 | 23.27 | 22.27 | 23.07 | 1,068,200 | +0.21(+0.90%) |
Mar 18, 2021 | 23.43 | 24.02 | 22.65 | 22.86 | 426,518 | -0.85(-3.58%) |
Mar 17, 2021 | 22.58 | 23.77 | 22.14 | 23.71 | 439,796 | +0.88(+3.83%) |
Mar 16, 2021 | 23.35 | 23.73 | 22.77 | 22.84 | 781,190 | -0.33(-1.42%) |
Mar 15, 2021 | 23.14 | 23.23 | 22.59 | 23.16 | 282,240 | +0.15(+0.65%) |
Mar 12, 2021 | 23.21 | 23.53 | 22.62 | 23.02 | 312,200 | -0.39(-1.67%) |
Mar 11, 2021 | 22.90 | 23.51 | 22.34 | 23.41 | 292,468 | +0.93(+4.11%) |
Mar 10, 2021 | 23.05 | 23.32 | 22.30 | 22.48 | 301,404 | -0.30(-1.34%) |
Mar 09, 2021 | 22.48 | 23.18 | 22.02 | 22.79 | 436,752 | +0.82(+3.71%) |
Mar 08, 2021 | 22.45 | 23.08 | 21.82 | 21.97 | 352,458 | -0.37(-1.66%) |
Mar 05, 2021 | 22.08 | 22.50 | 21.05 | 22.34 | 606,200 | +0.32(+1.48%) |
Mar 04, 2021 | 24.09 | 24.09 | 21.85 | 22.02 | 583,368 | -2.05(-8.52%) |
Mar 03, 2021 | 24.41 | 24.97 | 23.97 | 24.07 | 331,880 | -0.23(-0.95%) |
Mar 02, 2021 | 24.14 | 25.12 | 23.89 | 24.30 | 613,540 | +0.10(+0.41%) |