Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.11 | 22.16 | 21.93 | 22.09 | 6,762,110 | +0.03(+0.15%) |
May 27, 2021 | 21.86 | 22.08 | 21.85 | 22.05 | 9,777,199 | +0.23(+1.08%) |
May 26, 2021 | 21.75 | 21.95 | 21.66 | 21.82 | 8,046,467 | +0.07(+0.31%) |
May 25, 2021 | 22.25 | 22.27 | 21.72 | 21.75 | 12,211,734 | -0.48(-2.15%) |
May 24, 2021 | 22.27 | 22.30 | 22.07 | 22.23 | 6,387,463 | +0.10(+0.45%) |
May 21, 2021 | 22.21 | 22.37 | 22.09 | 22.13 | 5,988,479 | +0.04(+0.19%) |
May 20, 2021 | 21.79 | 22.20 | 21.69 | 22.09 | 8,608,262 | +0.26(+1.19%) |
May 19, 2021 | 21.79 | 21.96 | 21.49 | 21.83 | 8,345,361 | -0.25(-1.14%) |
May 18, 2021 | 22.22 | 22.41 | 22.00 | 22.08 | 10,208,305 | -0.17(-0.75%) |
May 17, 2021 | 21.79 | 22.26 | 21.70 | 22.25 | 10,008,616 | +0.55(+2.51%) |
May 14, 2021 | 21.45 | 21.75 | 21.45 | 21.70 | 9,296,150 | +0.42(+1.97%) |
May 13, 2021 | 21.02 | 21.42 | 20.96 | 21.28 | 8,931,384 | +0.08(+0.40%) |
May 12, 2021 | 21.53 | 21.73 | 21.16 | 21.20 | 15,419,701 | -0.31(-1.44%) |
May 11, 2021 | 21.23 | 21.63 | 21.04 | 21.51 | 16,406,819 | +0.09(+0.43%) |
May 10, 2021 | 21.38 | 21.56 | 21.25 | 21.42 | 9,333,141 | +0.20(+0.95%) |
May 07, 2021 | 20.70 | 21.22 | 20.69 | 21.22 | 7,670,584 | +0.28(+1.32%) |
May 06, 2021 | 20.99 | 21.00 | 20.65 | 20.94 | 9,566,207 | +0.04(+0.20%) |
May 05, 2021 | 20.90 | 21.07 | 20.70 | 20.90 | 9,858,070 | +0.29(+1.38%) |
May 04, 2021 | 20.83 | 21.24 | 20.53 | 20.61 | 14,893,285 | -0.16(-0.77%) |
May 03, 2021 | 20.60 | 20.87 | 20.52 | 20.77 | 7,791,969 | +0.34(+1.68%) |
Apr 30, 2021 | 20.46 | 20.78 | 20.39 | 20.43 | 7,637,355 | -0.18(-0.90%) |
Apr 29, 2021 | 20.54 | 20.75 | 20.41 | 20.61 | 6,386,956 | +0.13(+0.61%) |
Apr 28, 2021 | 20.20 | 20.56 | 20.14 | 20.49 | 8,854,103 | +0.41(+2.05%) |
Apr 27, 2021 | 20.10 | 20.23 | 20.04 | 20.08 | 10,098,713 | -0.03(-0.12%) |
Apr 26, 2021 | 19.90 | 20.13 | 19.82 | 20.10 | 9,219,811 | +0.30(+1.52%) |
Apr 23, 2021 | 19.59 | 19.86 | 19.50 | 19.80 | 7,980,443 | +0.31(+1.59%) |
Apr 22, 2021 | 19.79 | 19.84 | 19.46 | 19.49 | 8,734,401 | -0.27(-1.36%) |
Apr 21, 2021 | 19.49 | 19.86 | 19.48 | 19.76 | 5,807,950 | +0.09(+0.47%) |
Apr 20, 2021 | 19.90 | 19.90 | 19.48 | 19.66 | 7,601,365 | -0.20(-1.01%) |
Apr 19, 2021 | 19.87 | 19.92 | 19.64 | 19.87 | 8,638,738 | +0.06(+0.30%) |
Apr 16, 2021 | 20.10 | 20.11 | 19.78 | 19.81 | 6,036,282 | -0.18(-0.92%) |
Apr 15, 2021 | 19.85 | 20.02 | 19.69 | 19.99 | 8,074,731 | +0.16(+0.80%) |
Apr 14, 2021 | 19.98 | 20.15 | 19.77 | 19.83 | 8,783,660 | -0.04(-0.21%) |
Apr 13, 2021 | 19.66 | 19.94 | 19.52 | 19.87 | 8,374,668 | +0.21(+1.07%) |
Apr 12, 2021 | 19.88 | 19.98 | 19.62 | 19.66 | 4,784,911 | -0.13(-0.64%) |
Apr 09, 2021 | 19.81 | 19.90 | 19.59 | 19.79 | 8,356,562 | -0.07(-0.34%) |
Apr 08, 2021 | 19.92 | 20.05 | 19.72 | 19.86 | 8,307,297 | -0.37(-1.82%) |
Apr 07, 2021 | 20.08 | 20.25 | 19.97 | 20.23 | 7,297,116 | +0.29(+1.47%) |
Apr 06, 2021 | 19.95 | 20.17 | 19.87 | 19.93 | 6,957,286 | +0.02(+0.08%) |
Apr 05, 2021 | 20.11 | 20.12 | 19.78 | 19.92 | 7,059,036 | -0.13(-0.63%) |
Apr 01, 2021 | 19.87 | 20.05 | 19.66 | 20.04 | 7,764,478 | +0.18(+0.89%) |
Mar 31, 2021 | 19.86 | 20.00 | 19.79 | 19.87 | 9,289,042 | +0.01(+0.04%) |
Mar 30, 2021 | 19.99 | 20.10 | 19.71 | 19.86 | 11,666,595 | -0.30(-1.50%) |
Mar 29, 2021 | 20.54 | 20.54 | 20.15 | 20.16 | 9,209,231 | -0.44(-2.12%) |
Mar 26, 2021 | 20.23 | 20.61 | 20.12 | 20.60 | 11,000,611 | +0.52(+2.59%) |
Mar 25, 2021 | 19.62 | 20.13 | 19.26 | 20.08 | 13,424,915 | +0.38(+1.92%) |
Mar 24, 2021 | 19.47 | 19.86 | 19.38 | 19.70 | 13,393,636 | +0.40(+2.09%) |
Mar 23, 2021 | 19.05 | 19.52 | 18.94 | 19.30 | 12,913,862 | +0.02(+0.09%) |
Mar 22, 2021 | 19.19 | 19.42 | 19.09 | 19.28 | 9,742,267 | +0.03(+0.17%) |
Mar 19, 2021 | 19.19 | 19.47 | 19.05 | 19.25 | 14,215,518 | +0.16(+0.83%) |
Mar 18, 2021 | 19.54 | 19.73 | 19.05 | 19.09 | 11,757,862 | -0.52(-2.65%) |
Mar 17, 2021 | 19.43 | 19.68 | 19.39 | 19.61 | 8,358,989 | +0.13(+0.69%) |
Mar 16, 2021 | 19.62 | 19.75 | 19.33 | 19.47 | 10,595,419 | -0.38(-1.90%) |
Mar 15, 2021 | 20.06 | 20.21 | 19.70 | 19.85 | 11,767,870 | -0.22(-1.09%) |
Mar 12, 2021 | 20.12 | 20.13 | 19.82 | 20.07 | 9,584,140 | +0.03(+0.13%) |
Mar 11, 2021 | 20.05 | 20.16 | 19.81 | 20.04 | 12,138,121 | -0.08(-0.38%) |
Mar 10, 2021 | 19.53 | 20.20 | 19.47 | 20.12 | 15,164,726 | +0.69(+3.57%) |
Mar 09, 2021 | 19.95 | 19.99 | 19.36 | 19.42 | 16,542,648 | -0.46(-2.32%) |
Mar 08, 2021 | 20.05 | 20.36 | 19.58 | 19.89 | 13,538,923 | -0.12(-0.58%) |
Mar 05, 2021 | 20.16 | 20.27 | 19.61 | 20.00 | 13,952,329 | +0.12(+0.62%) |
Mar 04, 2021 | 19.81 | 20.31 | 19.61 | 19.88 | 9,682,424 | +0.30(+1.56%) |
Mar 03, 2021 | 19.66 | 20.09 | 19.52 | 19.57 | 9,868,799 | +0.02(+0.08%) |
Mar 02, 2021 | 19.44 | 19.75 | 19.41 | 19.56 | 7,512,406 | +0.11(+0.55%) |