Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.35 | 22.80 | 21.70 | 21.83 | 679,720 | -0.49(-2.20%) |
May 27, 2021 | 22.43 | 22.56 | 21.96 | 22.32 | 645,128 | +0.06(+0.27%) |
May 26, 2021 | 22.64 | 23.43 | 22.04 | 22.26 | 465,117 | -0.07(-0.31%) |
May 25, 2021 | 22.83 | 22.84 | 21.98 | 22.33 | 558,574 | -0.42(-1.85%) |
May 24, 2021 | 23.05 | 23.62 | 22.70 | 22.75 | 431,878 | -0.30(-1.30%) |
May 21, 2021 | 24.05 | 24.39 | 23.02 | 23.05 | 1,846,067 | -0.79(-3.31%) |
May 20, 2021 | 23.81 | 24.30 | 23.43 | 23.84 | 1,441,492 | +0.08(+0.34%) |
May 19, 2021 | 23.61 | 23.90 | 23.15 | 23.76 | 1,437,305 | -0.20(-0.83%) |
May 18, 2021 | 25.89 | 26.07 | 23.95 | 23.96 | 651,962 | -1.61(-6.30%) |
May 17, 2021 | 25.70 | 26.18 | 25.41 | 25.57 | 392,174 | -0.36(-1.39%) |
May 14, 2021 | 25.37 | 26.15 | 25.13 | 25.93 | 490,497 | +0.70(+2.77%) |
May 13, 2021 | 24.42 | 25.32 | 24.21 | 25.23 | 613,118 | +0.91(+3.74%) |
May 12, 2021 | 23.50 | 25.03 | 23.50 | 24.32 | 774,675 | +0.55(+2.31%) |
May 11, 2021 | 23.07 | 23.86 | 22.78 | 23.77 | 764,627 | +0.39(+1.67%) |
May 10, 2021 | 24.20 | 24.26 | 23.02 | 23.38 | 627,055 | -0.85(-3.51%) |
May 07, 2021 | 23.01 | 24.65 | 22.86 | 24.23 | 1,159,808 | +0.86(+3.68%) |
May 06, 2021 | 23.26 | 23.62 | 22.60 | 23.37 | 814,878 | -0.21(-0.89%) |
May 05, 2021 | 24.12 | 24.50 | 23.31 | 23.58 | 812,926 | -0.67(-2.76%) |
May 04, 2021 | 25.61 | 26.01 | 24.00 | 24.25 | 1,555,447 | -1.67(-6.44%) |
May 03, 2021 | 25.68 | 26.44 | 25.32 | 25.92 | 860,429 | +0.48(+1.89%) |
Apr 30, 2021 | 26.25 | 26.34 | 25.04 | 25.44 | 819,500 | -0.95(-3.60%) |
Apr 29, 2021 | 27.32 | 27.32 | 26.20 | 26.39 | 616,414 | -0.56(-2.08%) |
Apr 28, 2021 | 26.69 | 27.28 | 26.21 | 26.95 | 424,267 | +0.19(+0.71%) |
Apr 27, 2021 | 27.12 | 28.12 | 26.50 | 26.76 | 563,824 | -0.23(-0.85%) |
Apr 26, 2021 | 26.70 | 27.19 | 25.88 | 26.99 | 1,002,210 | +0.50(+1.89%) |
Apr 23, 2021 | 26.09 | 26.76 | 25.67 | 26.49 | 969,900 | +0.49(+1.88%) |
Apr 22, 2021 | 25.30 | 26.39 | 24.65 | 26.00 | 1,162,584 | +0.55(+2.16%) |
Apr 21, 2021 | 25.55 | 26.05 | 24.97 | 25.45 | 674,572 | +0.15(+0.59%) |
Apr 20, 2021 | 24.73 | 25.50 | 24.38 | 25.30 | 714,082 | +0.57(+2.30%) |
Apr 19, 2021 | 24.46 | 24.92 | 24.14 | 24.73 | 514,144 | +0.03(+0.12%) |
Apr 16, 2021 | 24.60 | 24.78 | 23.68 | 24.70 | 577,700 | -0.17(-0.68%) |
Apr 15, 2021 | 24.59 | 25.59 | 23.95 | 24.87 | 745,908 | +0.61(+2.51%) |
Apr 14, 2021 | 24.08 | 24.74 | 23.90 | 24.26 | 621,097 | +0.35(+1.46%) |
Apr 13, 2021 | 23.82 | 24.49 | 23.45 | 23.91 | 548,308 | +0.06(+0.25%) |
Apr 12, 2021 | 24.16 | 24.16 | 23.13 | 23.85 | 992,186 | -0.31(-1.28%) |
Apr 09, 2021 | 23.98 | 24.52 | 23.54 | 24.16 | 598,000 | -0.03(-0.12%) |
Apr 08, 2021 | 23.47 | 24.25 | 23.19 | 24.19 | 846,908 | +0.85(+3.64%) |
Apr 07, 2021 | 24.00 | 24.36 | 23.28 | 23.34 | 823,024 | -0.81(-3.35%) |
Apr 06, 2021 | 24.82 | 25.13 | 24.04 | 24.15 | 658,370 | -0.98(-3.90%) |
Apr 05, 2021 | 24.81 | 25.36 | 24.71 | 25.13 | 794,245 | +0.69(+2.82%) |
Apr 01, 2021 | 23.31 | 24.48 | 23.13 | 24.44 | 609,600 | +1.18(+5.07%) |
Mar 31, 2021 | 22.38 | 23.59 | 22.17 | 23.26 | 835,085 | +0.93(+4.16%) |
Mar 30, 2021 | 22.51 | 23.02 | 22.17 | 22.33 | 703,496 | -0.36(-1.59%) |
Mar 29, 2021 | 23.69 | 23.72 | 22.50 | 22.69 | 502,160 | -1.18(-4.94%) |
Mar 26, 2021 | 24.08 | 24.65 | 22.97 | 23.87 | 467,700 | -0.13(-0.54%) |
Mar 25, 2021 | 22.35 | 24.25 | 22.01 | 24.00 | 922,671 | +1.60(+7.14%) |
Mar 24, 2021 | 23.87 | 24.69 | 22.39 | 22.40 | 699,446 | -1.29(-5.45%) |
Mar 23, 2021 | 24.54 | 24.89 | 23.65 | 23.69 | 1,154,870 | -1.17(-4.71%) |
Mar 22, 2021 | 25.34 | 25.72 | 24.28 | 24.86 | 655,528 | +0.00(+0.00%) |
Mar 19, 2021 | 24.13 | 25.18 | 24.06 | 24.86 | 2,501,400 | +0.53(+2.18%) |
Mar 18, 2021 | 25.71 | 25.82 | 24.15 | 24.33 | 1,303,584 | -1.35(-5.26%) |
Mar 17, 2021 | 23.91 | 25.73 | 23.30 | 25.68 | 913,274 | +1.80(+7.54%) |
Mar 16, 2021 | 24.02 | 25.19 | 23.33 | 23.88 | 1,041,484 | -0.41(-1.69%) |
Mar 15, 2021 | 22.80 | 24.63 | 22.23 | 24.29 | 1,414,638 | +1.47(+6.44%) |
Mar 12, 2021 | 20.84 | 22.84 | 20.66 | 22.82 | 1,006,800 | +2.52(+12.41%) |
Mar 11, 2021 | 19.99 | 20.54 | 19.76 | 20.30 | 1,546,780 | +0.60(+3.05%) |
Mar 10, 2021 | 20.00 | 20.49 | 19.48 | 19.70 | 943,831 | +0.01(+0.05%) |
Mar 09, 2021 | 19.57 | 20.37 | 19.34 | 19.69 | 2,212,081 | +0.50(+2.61%) |
Mar 08, 2021 | 19.76 | 20.20 | 19.14 | 19.19 | 1,152,764 | -0.49(-2.49%) |
Mar 05, 2021 | 18.66 | 20.02 | 18.00 | 19.68 | 1,912,200 | +1.11(+5.98%) |
Mar 04, 2021 | 18.26 | 19.12 | 18.04 | 18.57 | 1,177,744 | -0.25(-1.33%) |
Mar 03, 2021 | 19.36 | 19.98 | 18.56 | 18.82 | 537,347 | -0.60(-3.09%) |
Mar 02, 2021 | 19.53 | 19.94 | 19.05 | 19.42 | 607,753 | -0.24(-1.22%) |