Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.02 | 23.11 | 22.39 | 22.58 | 3,287,491 | -0.29(-1.27%) |
May 27, 2021 | 22.35 | 23.22 | 22.10 | 22.87 | 5,137,721 | +0.70(+3.16%) |
May 26, 2021 | 21.57 | 22.61 | 21.53 | 22.17 | 5,778,438 | +0.78(+3.65%) |
May 25, 2021 | 21.48 | 21.62 | 21.32 | 21.39 | 2,900,599 | +0.10(+0.47%) |
May 24, 2021 | 21.57 | 21.59 | 21.26 | 21.29 | 5,017,706 | -0.16(-0.75%) |
May 21, 2021 | 21.81 | 21.96 | 21.40 | 21.45 | 2,824,752 | -0.24(-1.11%) |
May 20, 2021 | 22.00 | 22.11 | 21.10 | 21.69 | 4,660,828 | -0.23(-1.05%) |
May 19, 2021 | 22.20 | 22.24 | 21.75 | 21.92 | 6,057,024 | -0.73(-3.22%) |
May 18, 2021 | 23.18 | 23.33 | 22.61 | 22.65 | 3,652,909 | -0.53(-2.29%) |
May 17, 2021 | 22.79 | 23.19 | 22.70 | 23.18 | 7,984,714 | +0.40(+1.76%) |
May 14, 2021 | 22.10 | 22.94 | 22.10 | 22.78 | 4,483,605 | +0.74(+3.36%) |
May 13, 2021 | 22.25 | 22.64 | 21.69 | 22.04 | 5,153,903 | +0.01(+0.05%) |
May 12, 2021 | 22.89 | 23.30 | 21.97 | 22.03 | 5,905,912 | -1.01(-4.38%) |
May 11, 2021 | 23.03 | 23.15 | 22.50 | 23.04 | 5,022,083 | -0.15(-0.65%) |
May 10, 2021 | 24.49 | 24.57 | 23.15 | 23.19 | 7,109,583 | -1.28(-5.23%) |
May 07, 2021 | 24.08 | 25.22 | 24.05 | 24.47 | 5,219,637 | -0.23(-0.93%) |
May 06, 2021 | 25.64 | 25.64 | 24.35 | 24.70 | 5,538,316 | -0.83(-3.25%) |
May 05, 2021 | 25.48 | 26.45 | 24.91 | 25.53 | 14,080,166 | +1.65(+6.91%) |
May 04, 2021 | 23.83 | 24.35 | 23.13 | 23.88 | 10,994,455 | -0.29(-1.20%) |
May 03, 2021 | 24.54 | 24.62 | 23.98 | 24.17 | 6,380,738 | -0.14(-0.58%) |
Apr 30, 2021 | 24.21 | 24.75 | 24.20 | 24.31 | 4,915,000 | -0.10(-0.41%) |
Apr 29, 2021 | 24.36 | 24.64 | 24.14 | 24.41 | 3,620,749 | +0.38(+1.58%) |
Apr 28, 2021 | 24.11 | 24.38 | 24.00 | 24.03 | 3,585,594 | -0.16(-0.66%) |
Apr 27, 2021 | 23.60 | 24.26 | 23.57 | 24.19 | 5,148,574 | +0.67(+2.85%) |
Apr 26, 2021 | 23.45 | 23.83 | 23.25 | 23.52 | 5,350,794 | +0.49(+2.13%) |
Apr 23, 2021 | 22.92 | 23.28 | 22.86 | 23.03 | 4,469,700 | +0.35(+1.54%) |
Apr 22, 2021 | 22.40 | 23.11 | 22.31 | 22.68 | 4,328,336 | +0.31(+1.39%) |
Apr 21, 2021 | 21.19 | 22.39 | 21.16 | 22.37 | 4,626,986 | +1.14(+5.37%) |
Apr 20, 2021 | 21.53 | 21.54 | 20.73 | 21.23 | 6,462,947 | -0.46(-2.12%) |
Apr 19, 2021 | 21.84 | 21.86 | 21.48 | 21.69 | 4,751,267 | -0.36(-1.63%) |
Apr 16, 2021 | 22.12 | 22.23 | 21.87 | 22.05 | 5,405,600 | +0.04(+0.18%) |
Apr 15, 2021 | 22.34 | 22.34 | 21.85 | 22.01 | 4,016,032 | -0.15(-0.68%) |
Apr 14, 2021 | 22.27 | 22.57 | 22.06 | 22.16 | 3,421,357 | -0.13(-0.58%) |
Apr 13, 2021 | 22.86 | 22.86 | 21.83 | 22.29 | 4,602,983 | -0.69(-3.00%) |
Apr 12, 2021 | 22.85 | 23.20 | 22.79 | 22.98 | 5,179,176 | -0.02(-0.09%) |
Apr 09, 2021 | 22.92 | 23.18 | 22.57 | 23.00 | 8,834,600 | +0.25(+1.10%) |
Apr 08, 2021 | 22.70 | 23.03 | 22.42 | 22.75 | 12,874,197 | -0.08(-0.35%) |
Apr 07, 2021 | 23.21 | 23.38 | 22.71 | 22.83 | 3,677,122 | -0.43(-1.85%) |
Apr 06, 2021 | 23.00 | 23.50 | 23.00 | 23.26 | 5,259,384 | +0.29(+1.26%) |
Apr 05, 2021 | 22.21 | 23.14 | 22.00 | 22.97 | 7,650,705 | +1.00(+4.55%) |
Apr 01, 2021 | 22.13 | 22.34 | 21.80 | 21.97 | 4,350,700 | -0.19(-0.86%) |
Mar 31, 2021 | 21.74 | 22.32 | 21.64 | 22.16 | 4,799,332 | +0.45(+2.07%) |
Mar 30, 2021 | 21.52 | 21.80 | 21.21 | 21.71 | 4,006,129 | +0.25(+1.16%) |
Mar 29, 2021 | 22.19 | 22.37 | 21.24 | 21.46 | 4,984,615 | -0.90(-4.03%) |
Mar 26, 2021 | 22.70 | 22.87 | 21.75 | 22.36 | 4,480,700 | -0.08(-0.36%) |
Mar 25, 2021 | 21.47 | 22.56 | 20.72 | 22.44 | 4,703,623 | +0.39(+1.77%) |
Mar 24, 2021 | 22.60 | 23.07 | 22.03 | 22.05 | 4,333,821 | -0.42(-1.87%) |
Mar 23, 2021 | 23.24 | 23.75 | 22.31 | 22.47 | 5,186,864 | -1.01(-4.30%) |
Mar 22, 2021 | 23.57 | 23.66 | 22.89 | 23.48 | 4,135,328 | +0.05(+0.21%) |
Mar 19, 2021 | 23.20 | 23.64 | 22.98 | 23.43 | 4,049,200 | -0.04(-0.17%) |
Mar 18, 2021 | 23.05 | 24.14 | 22.88 | 23.47 | 5,554,969 | +0.48(+2.09%) |
Mar 17, 2021 | 23.41 | 23.41 | 22.74 | 22.99 | 6,695,132 | -0.39(-1.67%) |
Mar 16, 2021 | 24.07 | 24.35 | 23.20 | 23.38 | 3,985,242 | -0.82(-3.39%) |
Mar 15, 2021 | 23.44 | 24.39 | 23.44 | 24.20 | 5,683,649 | +0.82(+3.51%) |
Mar 12, 2021 | 22.86 | 23.56 | 22.79 | 23.38 | 3,851,500 | +0.56(+2.45%) |
Mar 11, 2021 | 22.65 | 22.96 | 22.40 | 22.82 | 5,019,889 | +0.28(+1.24%) |
Mar 10, 2021 | 22.64 | 22.92 | 22.31 | 22.54 | 3,959,397 | +0.13(+0.58%) |
Mar 09, 2021 | 23.13 | 23.14 | 22.40 | 22.41 | 4,301,141 | -0.52(-2.27%) |
Mar 08, 2021 | 22.85 | 23.57 | 22.66 | 22.93 | 6,798,363 | +0.27(+1.19%) |
Mar 05, 2021 | 22.99 | 23.28 | 21.46 | 22.66 | 6,948,800 | -0.13(-0.57%) |
Mar 04, 2021 | 23.11 | 23.53 | 22.23 | 22.79 | 6,614,130 | -0.44(-1.89%) |
Mar 03, 2021 | 23.07 | 23.73 | 22.97 | 23.23 | 7,028,283 | +0.36(+1.57%) |
Mar 02, 2021 | 22.66 | 23.12 | 22.61 | 22.87 | 8,022,390 | +0.13(+0.57%) |