Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.46 | 23.57 | 23.08 | 23.34 | 381,319 | +0.24(+1.04%) |
May 27, 2021 | 23.23 | 23.33 | 22.80 | 23.10 | 351,107 | -0.09(-0.39%) |
May 26, 2021 | 22.67 | 23.23 | 22.50 | 23.19 | 332,181 | +0.71(+3.16%) |
May 25, 2021 | 22.54 | 23.05 | 22.42 | 22.48 | 303,166 | +0.02(+0.09%) |
May 24, 2021 | 22.43 | 22.63 | 22.24 | 22.46 | 218,321 | +0.08(+0.36%) |
May 21, 2021 | 22.94 | 23.10 | 22.36 | 22.38 | 280,711 | -0.17(-0.75%) |
May 20, 2021 | 22.04 | 22.61 | 21.68 | 22.55 | 309,341 | +0.48(+2.17%) |
May 19, 2021 | 21.75 | 22.27 | 21.17 | 22.07 | 608,223 | -0.37(-1.65%) |
May 18, 2021 | 22.98 | 23.13 | 22.42 | 22.44 | 513,741 | -0.57(-2.48%) |
May 17, 2021 | 22.68 | 23.27 | 22.02 | 23.01 | 515,622 | +0.08(+0.35%) |
May 14, 2021 | 23.00 | 23.41 | 22.80 | 22.93 | 669,484 | +0.89(+4.04%) |
May 13, 2021 | 21.00 | 22.24 | 20.98 | 22.04 | 836,337 | +1.02(+4.85%) |
May 12, 2021 | 22.75 | 23.00 | 20.82 | 21.02 | 1,031,796 | -1.97(-8.57%) |
May 11, 2021 | 24.02 | 24.29 | 22.81 | 22.99 | 898,757 | -1.87(-7.52%) |
May 10, 2021 | 26.24 | 26.28 | 24.82 | 24.86 | 539,821 | -0.99(-3.83%) |
May 07, 2021 | 25.19 | 26.10 | 24.71 | 25.85 | 565,732 | +0.71(+2.82%) |
May 06, 2021 | 24.81 | 25.26 | 24.34 | 25.14 | 849,922 | +0.64(+2.61%) |
May 05, 2021 | 26.80 | 27.00 | 23.75 | 24.50 | 2,213,928 | -3.01(-10.94%) |
May 04, 2021 | 27.62 | 27.81 | 26.77 | 27.51 | 702,160 | -0.10(-0.36%) |
May 03, 2021 | 26.25 | 28.03 | 26.17 | 27.61 | 894,437 | +1.80(+6.97%) |
Apr 30, 2021 | 26.23 | 26.45 | 25.50 | 25.81 | 913,900 | -0.77(-2.90%) |
Apr 29, 2021 | 26.19 | 26.87 | 25.81 | 26.58 | 451,507 | +0.84(+3.26%) |
Apr 28, 2021 | 26.15 | 26.17 | 25.32 | 25.74 | 1,508,597 | -0.35(-1.34%) |
Apr 27, 2021 | 25.94 | 26.60 | 25.83 | 26.09 | 416,794 | +0.34(+1.32%) |
Apr 26, 2021 | 25.21 | 25.84 | 25.07 | 25.75 | 1,381,649 | +0.77(+3.08%) |
Apr 23, 2021 | 24.63 | 25.18 | 24.29 | 24.98 | 338,000 | +0.51(+2.08%) |
Apr 22, 2021 | 24.29 | 24.67 | 23.88 | 24.47 | 491,002 | +0.17(+0.70%) |
Apr 21, 2021 | 23.62 | 24.60 | 23.51 | 24.30 | 5,167,459 | +0.44(+1.84%) |
Apr 20, 2021 | 26.66 | 26.86 | 23.76 | 23.86 | 2,344,337 | -2.74(-10.30%) |
Apr 19, 2021 | 26.81 | 27.20 | 26.13 | 26.60 | 1,957,191 | -0.21(-0.78%) |
Apr 16, 2021 | 25.63 | 26.86 | 25.35 | 26.81 | 1,994,900 | +1.53(+6.05%) |
Apr 15, 2021 | 25.68 | 26.03 | 25.04 | 25.28 | 343,392 | -0.14(-0.55%) |
Apr 14, 2021 | 25.50 | 25.79 | 25.09 | 25.42 | 344,695 | -0.06(-0.24%) |
Apr 13, 2021 | 25.86 | 25.92 | 24.80 | 25.48 | 471,781 | -0.47(-1.81%) |
Apr 12, 2021 | 25.80 | 26.14 | 25.37 | 25.95 | 583,499 | +0.42(+1.65%) |
Apr 09, 2021 | 24.45 | 25.63 | 24.45 | 25.53 | 734,900 | +0.98(+3.99%) |
Apr 08, 2021 | 25.54 | 25.75 | 24.00 | 24.55 | 1,032,291 | -0.70(-2.77%) |
Apr 07, 2021 | 26.99 | 27.03 | 25.10 | 25.25 | 940,798 | -1.48(-5.54%) |
Apr 06, 2021 | 24.87 | 27.40 | 24.87 | 26.73 | 3,609,396 | +2.03(+8.22%) |
Apr 05, 2021 | 24.65 | 24.87 | 23.88 | 24.70 | 717,785 | +0.58(+2.40%) |
Apr 01, 2021 | 23.00 | 24.25 | 22.81 | 24.12 | 1,856,500 | +1.44(+6.35%) |
Mar 31, 2021 | 22.69 | 23.39 | 22.42 | 22.68 | 1,345,034 | +0.04(+0.18%) |
Mar 30, 2021 | 21.83 | 22.81 | 21.58 | 22.64 | 1,813,623 | +0.77(+3.52%) |
Mar 29, 2021 | 22.61 | 23.03 | 21.58 | 21.87 | 1,832,430 | -0.74(-3.27%) |
Mar 26, 2021 | 21.59 | 22.63 | 21.15 | 22.61 | 3,795,900 | +1.35(+6.35%) |
Mar 25, 2021 | 20.71 | 21.40 | 20.06 | 21.26 | 1,632,931 | +0.25(+1.19%) |
Mar 24, 2021 | 21.35 | 22.08 | 21.01 | 21.01 | 1,550,758 | -0.27(-1.29%) |
Mar 23, 2021 | 21.91 | 22.01 | 21.13 | 21.29 | 1,498,026 | -0.75(-3.43%) |
Mar 22, 2021 | 22.85 | 23.22 | 21.95 | 22.04 | 769,064 | -0.84(-3.67%) |
Mar 19, 2021 | 22.79 | 23.11 | 22.38 | 22.88 | 2,364,500 | +0.39(+1.73%) |
Mar 18, 2021 | 23.34 | 23.51 | 22.32 | 22.49 | 1,257,970 | -0.83(-3.56%) |
Mar 17, 2021 | 22.71 | 23.51 | 22.07 | 23.32 | 1,605,534 | +0.86(+3.83%) |
Mar 16, 2021 | 22.68 | 23.59 | 22.28 | 22.46 | 554,449 | -0.01(-0.04%) |
Mar 15, 2021 | 21.98 | 22.61 | 21.67 | 22.47 | 493,495 | +0.75(+3.45%) |
Mar 12, 2021 | 21.55 | 22.13 | 21.01 | 21.72 | 534,100 | +0.06(+0.28%) |
Mar 11, 2021 | 22.08 | 22.55 | 21.54 | 21.66 | 578,075 | -0.16(-0.73%) |
Mar 10, 2021 | 20.23 | 21.95 | 20.10 | 21.82 | 942,795 | +1.64(+8.13%) |
Mar 09, 2021 | 19.92 | 20.55 | 19.61 | 20.18 | 872,111 | -0.01(-0.05%) |
Mar 08, 2021 | 20.17 | 20.69 | 19.90 | 20.19 | 374,408 | +0.08(+0.40%) |
Mar 05, 2021 | 19.77 | 20.17 | 18.27 | 20.11 | 707,500 | +0.53(+2.71%) |
Mar 04, 2021 | 19.65 | 20.49 | 19.05 | 19.58 | 982,413 | -0.19(-0.96%) |
Mar 03, 2021 | 20.44 | 20.49 | 19.62 | 19.77 | 370,821 | -0.64(-3.14%) |
Mar 02, 2021 | 20.30 | 20.63 | 19.90 | 20.41 | 1,274,887 | +0.05(+0.25%) |