Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.29 | 23.39 | 22.87 | 23.33 | 4,599,781 | +0.03(+0.12%) |
May 27, 2021 | 22.66 | 23.48 | 22.44 | 23.30 | 7,009,191 | +1.13(+5.11%) |
May 26, 2021 | 21.58 | 22.34 | 21.41 | 22.17 | 7,037,975 | +1.11(+5.29%) |
May 25, 2021 | 21.69 | 21.81 | 20.97 | 21.06 | 7,436,828 | -0.71(-3.25%) |
May 24, 2021 | 21.80 | 21.96 | 21.37 | 21.76 | 3,842,982 | -0.04(-0.17%) |
May 21, 2021 | 21.72 | 22.00 | 21.28 | 21.80 | 10,144,106 | +0.23(+1.05%) |
May 20, 2021 | 22.28 | 22.34 | 21.36 | 21.58 | 11,712,549 | -0.59(-2.68%) |
May 19, 2021 | 23.77 | 23.77 | 21.95 | 22.17 | 13,452,305 | -2.50(-10.14%) |
May 18, 2021 | 24.84 | 25.13 | 24.23 | 24.67 | 5,599,634 | -0.11(-0.46%) |
May 17, 2021 | 24.12 | 25.04 | 23.94 | 24.79 | 11,032,508 | +0.74(+3.06%) |
May 14, 2021 | 23.29 | 24.08 | 23.13 | 24.05 | 6,891,469 | +0.93(+4.00%) |
May 13, 2021 | 23.37 | 24.21 | 22.69 | 23.12 | 7,226,719 | -0.57(-2.39%) |
May 12, 2021 | 24.08 | 24.34 | 23.45 | 23.69 | 6,665,533 | -0.45(-1.88%) |
May 11, 2021 | 23.38 | 24.16 | 23.03 | 24.14 | 5,718,179 | +0.26(+1.11%) |
May 10, 2021 | 24.96 | 25.23 | 23.83 | 23.88 | 9,389,483 | -0.34(-1.40%) |
May 07, 2021 | 23.42 | 24.22 | 23.30 | 24.22 | 9,449,485 | +0.94(+4.06%) |
May 06, 2021 | 22.99 | 23.33 | 22.42 | 23.27 | 8,101,835 | +0.54(+2.37%) |
May 05, 2021 | 22.19 | 22.84 | 21.23 | 22.74 | 14,246,702 | +1.57(+7.40%) |
May 04, 2021 | 20.29 | 21.20 | 20.16 | 21.17 | 4,586,752 | +0.88(+4.33%) |
May 03, 2021 | 20.33 | 20.38 | 19.83 | 20.29 | 4,161,272 | +0.30(+1.51%) |
Apr 30, 2021 | 20.37 | 20.77 | 19.86 | 19.99 | 6,214,920 | -0.72(-3.47%) |
Apr 29, 2021 | 21.40 | 21.51 | 20.32 | 20.71 | 4,462,366 | -0.42(-1.97%) |
Apr 28, 2021 | 20.97 | 21.22 | 20.47 | 21.12 | 5,492,616 | -0.05(-0.22%) |
Apr 27, 2021 | 21.18 | 21.51 | 20.98 | 21.17 | 6,231,053 | -0.13(-0.62%) |
Apr 26, 2021 | 21.01 | 21.48 | 20.94 | 21.30 | 6,565,065 | +0.61(+2.97%) |
Apr 23, 2021 | 20.68 | 20.83 | 20.47 | 20.69 | 2,703,525 | +0.38(+1.86%) |
Apr 22, 2021 | 20.26 | 20.51 | 20.04 | 20.31 | 2,583,993 | -0.23(-1.10%) |
Apr 21, 2021 | 19.97 | 20.60 | 19.81 | 20.54 | 2,766,453 | +0.37(+1.83%) |
Apr 20, 2021 | 21.06 | 21.17 | 20.11 | 20.17 | 3,532,165 | -1.03(-4.86%) |
Apr 19, 2021 | 21.10 | 21.55 | 20.84 | 21.20 | 3,936,552 | +0.21(+0.99%) |
Apr 16, 2021 | 21.24 | 21.24 | 20.66 | 20.99 | 3,643,039 | -0.07(-0.31%) |
Apr 15, 2021 | 20.73 | 21.09 | 20.45 | 21.06 | 5,607,348 | +0.58(+2.81%) |
Apr 14, 2021 | 19.03 | 20.56 | 18.97 | 20.48 | 8,259,409 | +1.79(+9.60%) |
Apr 13, 2021 | 18.50 | 18.81 | 18.44 | 18.69 | 2,548,393 | +0.31(+1.70%) |
Apr 12, 2021 | 18.74 | 18.76 | 18.32 | 18.37 | 2,561,364 | -0.34(-1.82%) |
Apr 09, 2021 | 18.70 | 18.84 | 18.58 | 18.71 | 2,093,810 | +0.03(+0.15%) |
Apr 08, 2021 | 19.03 | 19.21 | 18.54 | 18.69 | 5,477,407 | -0.32(-1.69%) |
Apr 07, 2021 | 19.10 | 19.19 | 18.80 | 19.01 | 2,764,616 | -0.05(-0.25%) |
Apr 06, 2021 | 19.01 | 19.34 | 18.65 | 19.05 | 5,278,254 | -0.02(-0.10%) |
Apr 05, 2021 | 18.85 | 19.27 | 18.76 | 19.07 | 5,786,942 | +0.61(+3.33%) |
Apr 01, 2021 | 18.27 | 18.50 | 18.00 | 18.46 | 3,642,615 | +0.35(+1.93%) |
Mar 31, 2021 | 18.42 | 18.54 | 17.78 | 18.11 | 5,191,551 | -0.13(-0.72%) |
Mar 30, 2021 | 17.99 | 18.37 | 17.83 | 18.24 | 3,494,593 | +0.18(+0.99%) |
Mar 29, 2021 | 17.72 | 18.45 | 17.69 | 18.06 | 10,381,245 | +0.08(+0.42%) |
Mar 26, 2021 | 17.49 | 18.04 | 17.39 | 17.99 | 5,467,100 | +0.96(+5.66%) |
Mar 25, 2021 | 17.03 | 17.12 | 16.34 | 17.02 | 8,766,712 | -0.42(-2.44%) |
Mar 24, 2021 | 18.03 | 18.26 | 17.41 | 17.45 | 5,155,293 | -0.27(-1.55%) |
Mar 23, 2021 | 18.72 | 18.87 | 17.68 | 17.72 | 7,292,028 | -1.36(-7.12%) |
Mar 22, 2021 | 19.26 | 19.50 | 19.03 | 19.08 | 4,838,716 | -0.07(-0.35%) |
Mar 19, 2021 | 20.27 | 20.35 | 19.07 | 19.15 | 7,294,974 | -1.27(-6.20%) |
Mar 18, 2021 | 20.56 | 21.35 | 20.21 | 20.41 | 7,033,966 | -0.19(-0.92%) |
Mar 17, 2021 | 20.72 | 20.83 | 20.02 | 20.60 | 6,104,706 | -0.10(-0.50%) |
Mar 16, 2021 | 20.91 | 21.34 | 20.42 | 20.71 | 12,617,103 | -0.39(-1.84%) |
Mar 15, 2021 | 21.23 | 21.31 | 20.64 | 21.09 | 4,436,833 | -0.27(-1.28%) |
Mar 12, 2021 | 21.11 | 21.42 | 21.04 | 21.37 | 4,274,041 | -0.13(-0.61%) |
Mar 11, 2021 | 20.66 | 21.50 | 20.59 | 21.50 | 5,943,828 | +1.36(+6.74%) |
Mar 10, 2021 | 19.62 | 20.18 | 19.31 | 20.14 | 5,157,233 | +0.45(+2.30%) |
Mar 09, 2021 | 20.06 | 20.23 | 19.40 | 19.69 | 3,659,424 | -0.28(-1.41%) |
Mar 08, 2021 | 20.08 | 20.56 | 19.79 | 19.97 | 5,142,100 | -0.14(-0.70%) |
Mar 05, 2021 | 19.91 | 20.18 | 19.05 | 20.11 | 7,898,589 | +0.68(+3.49%) |
Mar 04, 2021 | 19.80 | 20.03 | 18.99 | 19.44 | 7,664,009 | -0.91(-4.49%) |
Mar 03, 2021 | 19.86 | 20.93 | 19.73 | 20.35 | 9,615,660 | +0.35(+1.74%) |
Mar 02, 2021 | 19.77 | 20.43 | 19.51 | 20.00 | 4,719,181 | +0.17(+0.86%) |