Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.65 | 24.90 | 24.57 | 24.77 | 2,425,669 | +0.20(+0.81%) |
May 27, 2021 | 24.36 | 24.66 | 24.19 | 24.57 | 2,599,991 | +0.20(+0.82%) |
May 26, 2021 | 24.42 | 24.62 | 24.05 | 24.37 | 2,446,230 | +0.15(+0.62%) |
May 25, 2021 | 24.27 | 24.53 | 24.00 | 24.22 | 3,431,317 | -0.06(-0.25%) |
May 24, 2021 | 23.80 | 24.42 | 23.63 | 24.28 | 2,526,382 | +0.68(+2.88%) |
May 21, 2021 | 23.84 | 23.97 | 23.58 | 23.60 | 2,352,865 | +0.00(+0.00%) |
May 20, 2021 | 23.56 | 23.83 | 23.40 | 23.60 | 2,188,506 | +0.19(+0.81%) |
May 19, 2021 | 22.96 | 23.42 | 22.58 | 23.41 | 2,369,450 | +0.27(+1.16%) |
May 18, 2021 | 23.08 | 23.59 | 23.00 | 23.14 | 1,830,313 | +0.06(+0.26%) |
May 17, 2021 | 23.17 | 23.24 | 22.90 | 23.08 | 2,590,198 | -0.18(-0.77%) |
May 14, 2021 | 22.28 | 23.32 | 22.17 | 23.26 | 2,022,712 | +1.10(+4.95%) |
May 13, 2021 | 21.86 | 22.40 | 21.82 | 22.16 | 1,971,477 | +0.45(+2.07%) |
May 12, 2021 | 22.13 | 22.49 | 21.69 | 21.72 | 2,723,079 | -0.60(-2.68%) |
May 11, 2021 | 22.33 | 22.59 | 22.15 | 22.31 | 1,983,887 | -0.34(-1.50%) |
May 10, 2021 | 22.96 | 23.04 | 22.55 | 22.65 | 1,818,691 | -0.31(-1.35%) |
May 07, 2021 | 22.83 | 23.09 | 22.68 | 22.96 | 2,927,375 | +0.15(+0.66%) |
May 06, 2021 | 22.82 | 23.04 | 22.34 | 22.81 | 3,005,905 | -0.03(-0.13%) |
May 05, 2021 | 22.69 | 22.87 | 22.42 | 22.84 | 2,818,744 | +0.29(+1.28%) |
May 04, 2021 | 22.48 | 22.67 | 22.24 | 22.55 | 3,280,886 | -0.22(-0.96%) |
May 03, 2021 | 22.88 | 22.97 | 22.46 | 22.77 | 2,859,214 | +0.12(+0.53%) |
Apr 30, 2021 | 22.98 | 23.13 | 22.58 | 22.65 | 2,830,767 | -0.55(-2.37%) |
Apr 29, 2021 | 23.21 | 23.43 | 22.84 | 23.20 | 3,685,107 | +0.26(+1.13%) |
Apr 28, 2021 | 23.11 | 23.11 | 22.36 | 22.94 | 6,052,418 | -0.09(-0.39%) |
Apr 27, 2021 | 22.35 | 23.22 | 22.16 | 23.03 | 4,715,592 | +0.68(+3.04%) |
Apr 26, 2021 | 21.75 | 22.42 | 21.75 | 22.35 | 4,207,208 | +0.63(+2.89%) |
Apr 23, 2021 | 22.08 | 22.16 | 21.71 | 21.73 | 2,431,454 | -0.20(-0.91%) |
Apr 22, 2021 | 21.99 | 22.02 | 21.64 | 21.93 | 2,979,973 | +0.17(+0.78%) |
Apr 21, 2021 | 21.65 | 21.88 | 21.49 | 21.76 | 2,337,950 | +0.02(+0.09%) |
Apr 20, 2021 | 22.20 | 22.29 | 21.29 | 21.74 | 4,788,208 | -0.47(-2.11%) |
Apr 19, 2021 | 22.27 | 22.44 | 22.07 | 22.20 | 3,589,723 | -0.22(-0.98%) |
Apr 16, 2021 | 22.51 | 22.68 | 22.23 | 22.42 | 3,940,028 | +0.07(+0.31%) |
Apr 15, 2021 | 22.30 | 22.50 | 22.17 | 22.35 | 6,117,492 | +0.26(+1.17%) |
Apr 14, 2021 | 21.96 | 22.26 | 21.93 | 22.09 | 4,179,245 | +0.18(+0.82%) |
Apr 13, 2021 | 21.62 | 21.93 | 21.46 | 21.92 | 3,231,148 | +0.36(+1.67%) |
Apr 12, 2021 | 21.29 | 21.66 | 21.27 | 21.56 | 1,820,093 | +0.17(+0.79%) |
Apr 09, 2021 | 21.33 | 21.48 | 21.19 | 21.39 | 1,859,088 | -0.06(-0.28%) |
Apr 08, 2021 | 21.97 | 22.07 | 21.13 | 21.45 | 2,856,625 | +0.32(+1.51%) |
Apr 07, 2021 | 21.49 | 21.63 | 21.04 | 21.13 | 2,487,092 | -0.37(-1.72%) |
Apr 06, 2021 | 20.91 | 21.57 | 20.72 | 21.50 | 3,596,077 | +0.57(+2.72%) |
Apr 05, 2021 | 21.21 | 21.31 | 20.76 | 20.93 | 2,577,484 | -0.04(-0.19%) |
Apr 01, 2021 | 20.15 | 20.98 | 19.98 | 20.97 | 4,120,094 | +1.01(+5.05%) |
Mar 31, 2021 | 19.91 | 20.23 | 19.68 | 19.96 | 3,602,169 | +0.22(+1.11%) |
Mar 30, 2021 | 19.25 | 19.86 | 18.87 | 19.74 | 7,053,969 | +0.50(+2.59%) |
Mar 29, 2021 | 19.43 | 19.61 | 19.05 | 19.24 | 4,399,705 | -0.21(-1.08%) |
Mar 26, 2021 | 19.46 | 19.79 | 19.24 | 19.45 | 6,866,290 | +0.08(+0.41%) |
Mar 25, 2021 | 18.96 | 19.44 | 18.49 | 19.37 | 5,125,571 | +0.21(+1.09%) |
Mar 24, 2021 | 19.51 | 19.79 | 19.10 | 19.16 | 2,987,867 | -0.34(-1.74%) |
Mar 23, 2021 | 20.32 | 20.50 | 19.44 | 19.50 | 3,838,976 | -0.82(-4.03%) |
Mar 22, 2021 | 20.32 | 20.53 | 19.92 | 20.32 | 3,279,520 | -0.09(-0.44%) |
Mar 19, 2021 | 20.11 | 20.65 | 19.95 | 20.41 | 4,658,792 | +0.21(+1.04%) |
Mar 18, 2021 | 20.55 | 20.75 | 20.17 | 20.20 | 3,100,946 | -0.47(-2.27%) |
Mar 17, 2021 | 20.03 | 20.75 | 20.03 | 20.67 | 3,059,346 | +0.29(+1.42%) |
Mar 16, 2021 | 21.03 | 21.22 | 20.19 | 20.38 | 3,148,374 | -0.69(-3.27%) |
Mar 15, 2021 | 21.19 | 21.26 | 20.85 | 21.07 | 3,338,303 | +0.04(+0.19%) |
Mar 12, 2021 | 20.96 | 21.37 | 20.86 | 21.03 | 2,409,309 | -0.10(-0.47%) |
Mar 11, 2021 | 20.96 | 21.49 | 20.86 | 21.13 | 5,282,448 | +0.54(+2.62%) |
Mar 10, 2021 | 20.42 | 20.74 | 20.14 | 20.59 | 3,883,515 | +0.42(+2.08%) |
Mar 09, 2021 | 20.09 | 20.34 | 19.79 | 20.17 | 4,134,361 | +0.55(+2.80%) |
Mar 08, 2021 | 20.06 | 20.45 | 19.46 | 19.62 | 4,657,900 | -0.39(-1.95%) |
Mar 05, 2021 | 20.22 | 20.43 | 18.92 | 20.01 | 7,887,471 | +0.01(+0.05%) |
Mar 04, 2021 | 20.73 | 21.12 | 19.17 | 20.00 | 8,671,398 | -0.86(-4.11%) |
Mar 03, 2021 | 21.04 | 21.35 | 20.68 | 20.86 | 4,464,807 | -0.05(-0.24%) |
Mar 02, 2021 | 21.26 | 21.56 | 20.76 | 20.91 | 4,746,072 | -0.37(-1.74%) |