Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.34 | 24.81 | 23.93 | 24.17 | 2,134,365 | +0.35(+1.47%) |
May 27, 2021 | 23.10 | 23.87 | 22.62 | 23.82 | 2,470,530 | +0.78(+3.39%) |
May 26, 2021 | 21.71 | 23.10 | 21.57 | 23.04 | 3,362,534 | +1.46(+6.77%) |
May 25, 2021 | 21.80 | 22.19 | 21.42 | 21.58 | 2,184,421 | -0.27(-1.24%) |
May 24, 2021 | 22.41 | 22.71 | 21.63 | 21.85 | 2,168,322 | -0.44(-1.97%) |
May 21, 2021 | 22.09 | 22.80 | 21.57 | 22.29 | 2,957,771 | +0.38(+1.73%) |
May 20, 2021 | 21.96 | 22.47 | 21.33 | 21.91 | 3,595,874 | +1.02(+4.88%) |
May 19, 2021 | 19.45 | 21.06 | 19.39 | 20.89 | 2,711,469 | +0.46(+2.25%) |
May 18, 2021 | 19.88 | 20.77 | 19.34 | 20.43 | 4,631,730 | +0.82(+4.18%) |
May 17, 2021 | 19.99 | 20.32 | 19.33 | 19.61 | 3,139,655 | -0.69(-3.40%) |
May 14, 2021 | 19.67 | 20.41 | 19.50 | 20.30 | 3,137,575 | +1.51(+8.04%) |
May 13, 2021 | 19.50 | 20.38 | 18.40 | 18.79 | 5,077,037 | -0.52(-2.69%) |
May 12, 2021 | 20.12 | 20.42 | 19.10 | 19.31 | 4,046,885 | -1.44(-6.94%) |
May 11, 2021 | 19.00 | 21.31 | 18.50 | 20.75 | 6,334,048 | +0.66(+3.29%) |
May 10, 2021 | 22.18 | 22.50 | 19.99 | 20.09 | 6,685,610 | -3.14(-13.52%) |
May 07, 2021 | 22.74 | 23.49 | 22.38 | 23.23 | 3,612,864 | +0.99(+4.45%) |
May 06, 2021 | 21.10 | 22.39 | 19.88 | 22.24 | 6,001,674 | +0.61(+2.82%) |
May 05, 2021 | 23.14 | 23.51 | 21.58 | 21.63 | 4,449,697 | -1.52(-6.57%) |
May 04, 2021 | 23.67 | 23.78 | 22.51 | 23.15 | 4,218,372 | -1.68(-6.77%) |
May 03, 2021 | 26.23 | 26.33 | 24.63 | 24.83 | 2,621,669 | -1.14(-4.39%) |
Apr 30, 2021 | 25.78 | 26.92 | 25.50 | 25.97 | 2,480,400 | -0.55(-2.07%) |
Apr 29, 2021 | 28.20 | 28.22 | 25.67 | 26.52 | 3,163,999 | -1.25(-4.50%) |
Apr 28, 2021 | 27.44 | 28.14 | 26.89 | 27.77 | 2,648,746 | +0.16(+0.58%) |
Apr 27, 2021 | 27.45 | 28.35 | 27.02 | 27.61 | 3,648,027 | +0.16(+0.58%) |
Apr 26, 2021 | 26.03 | 27.61 | 25.78 | 27.45 | 5,199,045 | +1.82(+7.10%) |
Apr 23, 2021 | 24.40 | 25.76 | 23.95 | 25.63 | 3,777,800 | +1.50(+6.22%) |
Apr 22, 2021 | 24.95 | 25.50 | 23.75 | 24.13 | 4,493,451 | +0.39(+1.64%) |
Apr 21, 2021 | 21.95 | 24.09 | 21.07 | 23.74 | 4,084,567 | +1.16(+5.14%) |
Apr 20, 2021 | 22.88 | 23.67 | 21.99 | 22.58 | 3,958,496 | +0.29(+1.30%) |
Apr 19, 2021 | 24.57 | 24.75 | 22.11 | 22.29 | 3,874,612 | -2.44(-9.87%) |
Apr 16, 2021 | 24.09 | 24.97 | 23.10 | 24.73 | 8,967,800 | +1.64(+7.10%) |
Apr 15, 2021 | 24.50 | 24.50 | 21.95 | 23.09 | 3,992,484 | -0.97(-4.03%) |
Apr 14, 2021 | 24.36 | 25.32 | 23.86 | 24.06 | 2,510,972 | -0.07(-0.29%) |
Apr 13, 2021 | 24.18 | 24.66 | 23.44 | 24.13 | 2,452,550 | +0.02(+0.08%) |
Apr 12, 2021 | 24.28 | 24.60 | 23.34 | 24.11 | 1,924,246 | -0.73(-2.94%) |
Apr 09, 2021 | 25.22 | 25.48 | 24.43 | 24.84 | 2,132,100 | -0.72(-2.82%) |
Apr 08, 2021 | 24.88 | 26.00 | 24.80 | 25.56 | 1,924,370 | +0.85(+3.44%) |
Apr 07, 2021 | 25.49 | 26.24 | 24.33 | 24.71 | 2,671,700 | -0.99(-3.85%) |
Apr 06, 2021 | 26.07 | 26.25 | 25.41 | 25.70 | 2,415,102 | -0.50(-1.91%) |
Apr 05, 2021 | 27.78 | 27.78 | 26.17 | 26.20 | 4,011,940 | -0.15(-0.57%) |
Apr 01, 2021 | 28.00 | 28.23 | 26.28 | 26.35 | 3,674,700 | -0.70(-2.59%) |
Mar 31, 2021 | 26.60 | 27.49 | 26.09 | 27.05 | 4,196,757 | +1.79(+7.09%) |
Mar 30, 2021 | 23.81 | 25.39 | 23.23 | 25.26 | 2,898,888 | +1.86(+7.95%) |
Mar 29, 2021 | 25.69 | 25.98 | 23.22 | 23.40 | 3,776,146 | -2.95(-11.20%) |
Mar 26, 2021 | 26.23 | 26.86 | 25.00 | 26.35 | 2,064,800 | +0.75(+2.93%) |
Mar 25, 2021 | 23.50 | 25.92 | 23.16 | 25.60 | 3,775,213 | +1.14(+4.66%) |
Mar 24, 2021 | 26.80 | 26.90 | 24.40 | 24.46 | 3,231,526 | -2.12(-7.98%) |
Mar 23, 2021 | 26.92 | 28.03 | 26.26 | 26.58 | 2,334,873 | -1.03(-3.73%) |
Mar 22, 2021 | 27.52 | 28.13 | 26.59 | 27.61 | 1,919,439 | +0.54(+1.99%) |
Mar 19, 2021 | 25.26 | 27.22 | 24.80 | 27.07 | 3,836,300 | +1.43(+5.58%) |
Mar 18, 2021 | 27.72 | 27.83 | 25.59 | 25.64 | 2,923,270 | -2.85(-10.00%) |
Mar 17, 2021 | 26.10 | 28.72 | 25.80 | 28.49 | 3,606,766 | +0.49(+1.75%) |
Mar 16, 2021 | 29.76 | 29.76 | 27.55 | 28.00 | 3,243,640 | -1.78(-5.98%) |
Mar 15, 2021 | 29.43 | 30.07 | 28.89 | 29.78 | 1,769,612 | +0.23(+0.78%) |
Mar 12, 2021 | 28.78 | 29.73 | 28.13 | 29.55 | 2,332,200 | -0.38(-1.27%) |
Mar 11, 2021 | 29.56 | 30.23 | 28.35 | 29.93 | 3,356,179 | +2.22(+8.01%) |
Mar 10, 2021 | 28.07 | 29.10 | 26.79 | 27.71 | 3,522,022 | +0.53(+1.95%) |
Mar 09, 2021 | 27.30 | 28.27 | 26.84 | 27.18 | 6,263,715 | +1.85(+7.30%) |
Mar 08, 2021 | 26.60 | 27.39 | 24.81 | 25.33 | 4,067,142 | -0.28(-1.09%) |
Mar 05, 2021 | 26.63 | 26.86 | 22.73 | 25.61 | 6,994,800 | -1.00(-3.76%) |
Mar 04, 2021 | 26.36 | 27.90 | 25.05 | 26.61 | 6,760,574 | +0.00(+0.00%) |
Mar 03, 2021 | 28.93 | 29.39 | 26.41 | 26.61 | 3,362,824 | -2.03(-7.09%) |
Mar 02, 2021 | 30.37 | 30.98 | 28.19 | 28.64 | 5,547,726 | -1.73(-5.70%) |