Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.05 | 24.11 | 23.85 | 23.89 | 9,880,354 | -0.11(-0.44%) |
May 27, 2021 | 23.99 | 24.11 | 23.91 | 24.00 | 7,083,523 | +0.04(+0.16%) |
May 26, 2021 | 23.88 | 24.03 | 23.84 | 23.96 | 5,130,880 | +0.09(+0.36%) |
May 25, 2021 | 24.11 | 24.16 | 23.86 | 23.87 | 4,854,041 | -0.28(-1.16%) |
May 24, 2021 | 24.06 | 24.22 | 23.97 | 24.15 | 3,813,881 | +0.18(+0.75%) |
May 21, 2021 | 24.09 | 24.16 | 23.83 | 23.97 | 4,436,423 | +0.01(+0.05%) |
May 20, 2021 | 23.65 | 24.03 | 23.52 | 23.96 | 6,474,469 | +0.39(+1.66%) |
May 19, 2021 | 23.93 | 23.95 | 23.49 | 23.57 | 11,671,046 | -0.56(-2.32%) |
May 18, 2021 | 24.13 | 24.21 | 23.89 | 24.13 | 11,953,862 | +0.05(+0.21%) |
May 17, 2021 | 24.16 | 24.29 | 23.99 | 24.08 | 10,720,326 | -0.11(-0.44%) |
May 14, 2021 | 24.06 | 24.34 | 24.03 | 24.18 | 8,782,332 | +0.35(+1.46%) |
May 13, 2021 | 24.05 | 24.23 | 23.66 | 23.83 | 14,341,354 | +0.05(+0.22%) |
May 12, 2021 | 23.59 | 24.13 | 23.58 | 23.78 | 9,614,692 | -0.02(-0.08%) |
May 11, 2021 | 23.72 | 23.95 | 23.63 | 23.80 | 8,506,157 | -0.11(-0.47%) |
May 10, 2021 | 23.81 | 24.09 | 23.75 | 23.91 | 13,853,028 | +0.23(+0.98%) |
May 07, 2021 | 23.53 | 23.71 | 23.01 | 23.68 | 8,757,615 | -0.08(-0.33%) |
May 06, 2021 | 23.86 | 23.94 | 23.61 | 23.76 | 5,437,434 | -0.09(-0.38%) |
May 05, 2021 | 23.65 | 23.90 | 23.38 | 23.85 | 10,844,744 | +0.57(+2.46%) |
May 04, 2021 | 23.23 | 23.29 | 23.11 | 23.27 | 5,064,300 | +0.13(+0.54%) |
May 03, 2021 | 23.15 | 23.25 | 23.02 | 23.15 | 4,435,796 | +0.12(+0.52%) |
Apr 30, 2021 | 22.99 | 23.08 | 22.82 | 23.03 | 5,296,497 | +0.00(+0.00%) |
Apr 29, 2021 | 22.96 | 23.06 | 22.85 | 23.03 | 4,721,560 | +0.25(+1.10%) |
Apr 28, 2021 | 22.58 | 22.86 | 22.52 | 22.78 | 7,424,629 | +0.29(+1.27%) |
Apr 27, 2021 | 22.25 | 22.53 | 22.17 | 22.49 | 4,737,203 | +0.29(+1.32%) |
Apr 26, 2021 | 22.14 | 22.22 | 22.12 | 22.20 | 4,480,231 | +0.05(+0.24%) |
Apr 23, 2021 | 22.25 | 22.25 | 21.99 | 22.15 | 3,998,667 | +0.05(+0.22%) |
Apr 22, 2021 | 22.27 | 22.31 | 22.09 | 22.10 | 5,550,571 | -0.19(-0.86%) |
Apr 21, 2021 | 21.82 | 22.31 | 21.82 | 22.29 | 3,873,894 | +0.32(+1.44%) |
Apr 20, 2021 | 22.24 | 22.29 | 21.93 | 21.97 | 6,479,595 | -0.35(-1.55%) |
Apr 19, 2021 | 22.36 | 22.44 | 22.22 | 22.32 | 4,426,896 | +0.04(+0.16%) |
Apr 16, 2021 | 22.39 | 22.39 | 22.13 | 22.28 | 8,391,927 | +0.01(+0.03%) |
Apr 15, 2021 | 22.21 | 22.28 | 22.13 | 22.28 | 3,756,485 | +0.13(+0.59%) |
Apr 14, 2021 | 22.00 | 22.24 | 21.97 | 22.15 | 4,420,002 | +0.21(+0.98%) |
Apr 13, 2021 | 22.00 | 22.04 | 21.84 | 21.93 | 4,936,645 | +0.00(+0.00%) |
Apr 12, 2021 | 22.05 | 22.16 | 21.85 | 21.93 | 3,690,111 | -0.09(-0.41%) |
Apr 09, 2021 | 22.18 | 22.20 | 21.92 | 22.02 | 4,565,767 | -0.14(-0.62%) |
Apr 08, 2021 | 21.84 | 22.16 | 21.78 | 22.16 | 5,339,333 | +0.22(+1.01%) |
Apr 07, 2021 | 21.95 | 22.09 | 21.87 | 21.94 | 3,692,025 | -0.02(-0.08%) |
Apr 06, 2021 | 22.09 | 22.10 | 21.89 | 21.95 | 4,512,974 | -0.13(-0.57%) |
Apr 05, 2021 | 22.04 | 22.09 | 21.87 | 22.08 | 3,993,127 | +0.09(+0.41%) |
Apr 01, 2021 | 21.92 | 22.00 | 21.69 | 21.99 | 3,994,648 | +0.26(+1.18%) |
Mar 31, 2021 | 21.92 | 21.95 | 21.62 | 21.73 | 6,288,907 | -0.14(-0.66%) |
Mar 30, 2021 | 22.00 | 22.06 | 21.84 | 21.88 | 6,069,619 | -0.33(-1.51%) |
Mar 29, 2021 | 22.15 | 22.28 | 21.98 | 22.21 | 8,883,283 | +0.07(+0.32%) |
Mar 26, 2021 | 22.05 | 22.19 | 21.96 | 22.14 | 7,006,671 | +0.24(+1.09%) |
Mar 25, 2021 | 21.95 | 21.98 | 21.60 | 21.90 | 6,586,622 | -0.08(-0.38%) |
Mar 24, 2021 | 21.70 | 22.12 | 21.64 | 21.98 | 7,099,721 | +0.37(+1.71%) |
Mar 23, 2021 | 21.54 | 21.80 | 21.45 | 21.61 | 7,513,852 | -0.04(-0.19%) |
Mar 22, 2021 | 21.67 | 21.78 | 21.61 | 21.66 | 7,667,030 | +0.00(+0.00%) |
Mar 19, 2021 | 21.45 | 21.75 | 21.24 | 21.66 | 5,995,238 | +0.26(+1.20%) |
Mar 18, 2021 | 21.66 | 21.81 | 21.33 | 21.40 | 5,487,495 | -0.47(-2.16%) |
Mar 17, 2021 | 21.64 | 21.95 | 21.56 | 21.87 | 4,926,693 | +0.11(+0.49%) |
Mar 16, 2021 | 21.83 | 21.85 | 21.57 | 21.76 | 6,195,562 | -0.09(-0.41%) |
Mar 15, 2021 | 21.79 | 21.88 | 21.67 | 21.85 | 5,639,252 | +0.11(+0.52%) |
Mar 12, 2021 | 21.70 | 21.83 | 21.60 | 21.74 | 13,359,821 | +0.04(+0.19%) |
Mar 11, 2021 | 21.60 | 21.75 | 21.51 | 21.70 | 9,036,105 | +0.26(+1.20%) |
Mar 10, 2021 | 21.32 | 21.55 | 21.29 | 21.44 | 9,707,054 | +0.17(+0.81%) |
Mar 09, 2021 | 21.48 | 21.60 | 21.26 | 21.27 | 5,867,868 | -0.14(-0.64%) |
Mar 08, 2021 | 21.19 | 21.46 | 21.10 | 21.41 | 6,507,513 | +0.24(+1.16%) |
Mar 05, 2021 | 21.21 | 21.30 | 20.93 | 21.16 | 11,148,537 | +0.14(+0.68%) |
Mar 04, 2021 | 21.02 | 21.32 | 20.84 | 21.02 | 11,682,160 | +0.04(+0.17%) |
Mar 03, 2021 | 20.91 | 21.17 | 20.61 | 20.98 | 9,549,499 | +0.07(+0.34%) |
Mar 02, 2021 | 20.80 | 21.04 | 20.76 | 20.91 | 6,269,087 | +0.16(+0.78%) |