Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.92 | 23.24 | 22.50 | 22.65 | 6,220,338 | -0.15(-0.66%) |
May 27, 2021 | 24.34 | 24.44 | 22.62 | 22.80 | 15,837,568 | -1.70(-6.94%) |
May 26, 2021 | 23.87 | 24.70 | 23.68 | 24.50 | 1,801,897 | +0.47(+1.96%) |
May 25, 2021 | 24.00 | 24.44 | 23.60 | 24.03 | 3,498,297 | -0.55(-2.24%) |
May 24, 2021 | 24.77 | 25.16 | 24.32 | 24.58 | 2,433,612 | -0.12(-0.49%) |
May 21, 2021 | 25.67 | 25.76 | 24.15 | 24.70 | 2,332,401 | -0.77(-3.02%) |
May 20, 2021 | 25.05 | 26.75 | 23.76 | 25.47 | 7,060,508 | -0.27(-1.05%) |
May 19, 2021 | 24.89 | 25.80 | 24.62 | 25.74 | 1,546,767 | +0.61(+2.43%) |
May 18, 2021 | 25.78 | 26.00 | 25.05 | 25.13 | 937,754 | -0.46(-1.82%) |
May 17, 2021 | 24.70 | 25.60 | 24.40 | 25.59 | 1,415,341 | +0.93(+3.79%) |
May 14, 2021 | 22.88 | 24.68 | 22.88 | 24.66 | 1,188,739 | +1.99(+8.78%) |
May 13, 2021 | 23.27 | 23.78 | 22.19 | 22.67 | 1,181,087 | -0.76(-3.24%) |
May 12, 2021 | 24.26 | 24.39 | 23.17 | 23.43 | 1,230,584 | -0.98(-4.01%) |
May 11, 2021 | 23.53 | 24.44 | 23.41 | 24.41 | 1,562,430 | -0.22(-0.89%) |
May 10, 2021 | 23.96 | 25.21 | 23.89 | 24.63 | 1,719,254 | +0.81(+3.40%) |
May 07, 2021 | 23.88 | 24.47 | 23.67 | 23.82 | 671,811 | -0.03(-0.13%) |
May 06, 2021 | 23.99 | 24.24 | 23.57 | 23.85 | 857,208 | -0.30(-1.24%) |
May 05, 2021 | 23.71 | 24.31 | 23.65 | 24.15 | 971,438 | -0.02(-0.08%) |
May 04, 2021 | 23.80 | 24.17 | 23.03 | 24.17 | 1,251,258 | +0.17(+0.71%) |
May 03, 2021 | 23.74 | 24.08 | 22.86 | 24.00 | 1,379,907 | +0.38(+1.61%) |
Apr 30, 2021 | 24.55 | 24.70 | 23.49 | 23.62 | 1,771,300 | -1.14(-4.60%) |
Apr 29, 2021 | 24.95 | 25.38 | 24.63 | 24.76 | 1,283,118 | +0.07(+0.28%) |
Apr 28, 2021 | 25.02 | 25.11 | 24.41 | 24.69 | 774,145 | -0.39(-1.56%) |
Apr 27, 2021 | 24.95 | 25.75 | 24.78 | 25.08 | 1,804,085 | +0.40(+1.62%) |
Apr 26, 2021 | 24.62 | 25.34 | 24.45 | 24.68 | 1,674,087 | +0.40(+1.65%) |
Apr 23, 2021 | 24.68 | 24.80 | 24.07 | 24.28 | 1,767,900 | -0.31(-1.26%) |
Apr 22, 2021 | 23.91 | 24.98 | 23.68 | 24.59 | 1,981,048 | +0.85(+3.58%) |
Apr 21, 2021 | 24.00 | 25.06 | 23.51 | 23.74 | 2,292,872 | -0.29(-1.21%) |
Apr 20, 2021 | 23.50 | 24.20 | 23.26 | 24.03 | 1,918,252 | +0.39(+1.65%) |
Apr 19, 2021 | 22.75 | 24.08 | 22.69 | 23.64 | 3,183,817 | +0.93(+4.10%) |
Apr 16, 2021 | 22.36 | 22.95 | 22.26 | 22.71 | 1,203,900 | +0.46(+2.07%) |
Apr 15, 2021 | 22.09 | 22.73 | 21.99 | 22.25 | 1,221,218 | +0.31(+1.41%) |
Apr 14, 2021 | 21.98 | 22.39 | 21.90 | 21.94 | 684,026 | -0.13(-0.59%) |
Apr 13, 2021 | 22.32 | 22.35 | 21.70 | 22.07 | 954,402 | -0.25(-1.12%) |
Apr 12, 2021 | 22.12 | 22.51 | 21.78 | 22.32 | 1,895,818 | +0.57(+2.62%) |
Apr 09, 2021 | 21.31 | 21.94 | 21.08 | 21.75 | 1,103,800 | +0.34(+1.59%) |
Apr 08, 2021 | 21.12 | 21.44 | 20.77 | 21.41 | 1,026,687 | +0.25(+1.18%) |
Apr 07, 2021 | 21.27 | 21.74 | 21.09 | 21.16 | 797,787 | -0.21(-0.98%) |
Apr 06, 2021 | 21.41 | 21.59 | 21.30 | 21.37 | 1,359,918 | +0.07(+0.33%) |
Apr 05, 2021 | 22.00 | 22.04 | 20.94 | 21.30 | 1,470,980 | -0.37(-1.71%) |
Apr 01, 2021 | 22.58 | 22.61 | 21.57 | 21.67 | 1,639,500 | -0.49(-2.21%) |
Mar 31, 2021 | 22.36 | 23.20 | 21.99 | 22.16 | 2,317,862 | +0.28(+1.28%) |
Mar 30, 2021 | 22.04 | 22.26 | 21.25 | 21.88 | 1,315,719 | -0.27(-1.22%) |
Mar 29, 2021 | 21.42 | 22.87 | 21.33 | 22.15 | 3,364,493 | +1.16(+5.53%) |
Mar 26, 2021 | 21.40 | 21.92 | 20.70 | 20.99 | 2,030,600 | -0.28(-1.32%) |
Mar 25, 2021 | 21.15 | 21.66 | 20.63 | 21.27 | 2,096,669 | -0.44(-2.03%) |
Mar 24, 2021 | 22.03 | 22.65 | 21.61 | 21.71 | 1,968,660 | -0.29(-1.32%) |
Mar 23, 2021 | 22.54 | 22.54 | 21.70 | 22.00 | 1,949,741 | -0.40(-1.79%) |
Mar 22, 2021 | 23.50 | 23.52 | 22.23 | 22.40 | 1,999,079 | -0.82(-3.53%) |
Mar 19, 2021 | 23.64 | 24.44 | 22.92 | 23.22 | 10,179,300 | +0.69(+3.06%) |
Mar 18, 2021 | 24.48 | 24.86 | 22.31 | 22.53 | 6,587,957 | -0.90(-3.84%) |
Mar 17, 2021 | 22.55 | 23.72 | 22.30 | 23.43 | 1,588,003 | +0.45(+1.96%) |
Mar 16, 2021 | 23.85 | 23.94 | 22.96 | 22.98 | 1,464,905 | -0.93(-3.89%) |
Mar 15, 2021 | 23.34 | 24.27 | 23.24 | 23.91 | 2,860,769 | +1.20(+5.28%) |
Mar 12, 2021 | 22.00 | 23.56 | 21.71 | 22.71 | 1,660,500 | +0.55(+2.48%) |
Mar 11, 2021 | 21.66 | 22.67 | 21.53 | 22.16 | 1,221,107 | +0.67(+3.12%) |
Mar 10, 2021 | 21.36 | 22.14 | 21.17 | 21.49 | 1,444,912 | +0.41(+1.94%) |
Mar 09, 2021 | 21.33 | 21.69 | 20.91 | 21.08 | 1,546,237 | +0.36(+1.74%) |
Mar 08, 2021 | 19.74 | 21.11 | 19.51 | 20.72 | 1,888,371 | +1.26(+6.47%) |
Mar 05, 2021 | 19.20 | 19.49 | 17.86 | 19.46 | 2,365,500 | +0.38(+1.99%) |
Mar 04, 2021 | 20.26 | 20.59 | 18.54 | 19.08 | 2,426,867 | -1.57(-7.60%) |
Mar 03, 2021 | 20.98 | 21.00 | 20.00 | 20.65 | 1,671,605 | -0.15(-0.72%) |
Mar 02, 2021 | 20.84 | 21.35 | 20.66 | 20.80 | 1,088,253 | -0.19(-0.91%) |