Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.28 | 23.34 | 23.08 | 23.12 | 4,367,648 | -0.01(-0.04%) |
May 27, 2021 | 23.23 | 23.36 | 23.06 | 23.13 | 4,957,098 | +0.05(+0.20%) |
May 26, 2021 | 23.00 | 23.15 | 22.96 | 23.08 | 3,428,899 | +0.12(+0.51%) |
May 25, 2021 | 23.14 | 23.17 | 22.85 | 22.97 | 3,442,376 | -0.21(-0.90%) |
May 24, 2021 | 23.10 | 23.28 | 23.05 | 23.18 | 3,995,492 | +0.13(+0.55%) |
May 21, 2021 | 22.99 | 23.08 | 22.80 | 23.05 | 2,782,053 | +0.09(+0.40%) |
May 20, 2021 | 22.82 | 23.07 | 22.80 | 22.96 | 3,428,200 | +0.13(+0.56%) |
May 19, 2021 | 22.95 | 22.95 | 22.53 | 22.83 | 3,949,142 | -0.06(-0.28%) |
May 18, 2021 | 23.03 | 23.06 | 22.84 | 22.89 | 2,974,494 | -0.18(-0.79%) |
May 17, 2021 | 23.31 | 23.41 | 23.06 | 23.08 | 4,057,168 | -0.27(-1.16%) |
May 14, 2021 | 23.37 | 23.57 | 23.33 | 23.35 | 2,432,243 | -0.01(-0.04%) |
May 13, 2021 | 23.01 | 23.48 | 22.88 | 23.36 | 2,919,400 | +0.33(+1.42%) |
May 12, 2021 | 23.47 | 23.47 | 22.99 | 23.03 | 2,450,302 | -0.37(-1.59%) |
May 11, 2021 | 23.90 | 24.00 | 23.24 | 23.40 | 5,436,604 | -0.60(-2.49%) |
May 10, 2021 | 23.65 | 24.12 | 23.57 | 24.00 | 5,359,199 | +0.44(+1.89%) |
May 07, 2021 | 23.28 | 23.70 | 23.23 | 23.56 | 3,901,226 | +0.20(+0.85%) |
May 06, 2021 | 23.51 | 23.57 | 23.31 | 23.36 | 4,309,531 | -0.02(-0.08%) |
May 05, 2021 | 23.46 | 23.79 | 23.17 | 23.37 | 4,913,679 | -0.14(-0.62%) |
May 04, 2021 | 23.58 | 23.67 | 23.24 | 23.52 | 5,634,302 | +0.04(+0.15%) |
May 03, 2021 | 23.56 | 23.75 | 23.37 | 23.48 | 4,319,851 | -0.11(-0.46%) |
Apr 30, 2021 | 23.47 | 23.59 | 23.31 | 23.59 | 6,352,557 | +0.24(+1.01%) |
Apr 29, 2021 | 23.09 | 23.50 | 23.09 | 23.36 | 6,942,323 | +0.34(+1.46%) |
Apr 28, 2021 | 23.03 | 23.17 | 22.83 | 23.02 | 4,972,334 | +0.05(+0.20%) |
Apr 27, 2021 | 23.03 | 23.08 | 22.83 | 22.98 | 4,421,204 | -0.10(-0.43%) |
Apr 26, 2021 | 23.23 | 23.23 | 22.99 | 23.08 | 3,091,565 | -0.04(-0.19%) |
Apr 23, 2021 | 23.06 | 23.46 | 23.01 | 23.12 | 3,578,528 | -0.16(-0.69%) |
Apr 22, 2021 | 23.45 | 23.59 | 23.27 | 23.28 | 3,619,197 | -0.12(-0.50%) |
Apr 21, 2021 | 23.58 | 23.64 | 23.13 | 23.40 | 6,237,151 | -0.13(-0.57%) |
Apr 20, 2021 | 23.22 | 23.62 | 23.14 | 23.53 | 4,675,371 | +0.40(+1.71%) |
Apr 19, 2021 | 23.10 | 23.23 | 22.93 | 23.14 | 3,990,790 | +0.11(+0.47%) |
Apr 16, 2021 | 23.06 | 23.29 | 23.01 | 23.03 | 4,380,827 | +0.04(+0.16%) |
Apr 15, 2021 | 22.70 | 23.11 | 22.56 | 22.99 | 4,652,300 | +0.29(+1.27%) |
Apr 14, 2021 | 22.11 | 22.83 | 22.07 | 22.71 | 16,421,130 | +0.67(+3.06%) |
Apr 13, 2021 | 21.31 | 22.32 | 21.11 | 22.03 | 18,744,558 | -0.22(-0.97%) |
Apr 12, 2021 | 22.28 | 22.36 | 22.15 | 22.25 | 2,138,273 | +0.04(+0.16%) |
Apr 09, 2021 | 22.22 | 22.42 | 22.07 | 22.21 | 2,375,303 | +0.05(+0.24%) |
Apr 08, 2021 | 22.20 | 22.28 | 22.02 | 22.16 | 3,761,494 | +0.02(+0.08%) |
Apr 07, 2021 | 22.06 | 22.19 | 22.01 | 22.14 | 2,242,498 | +0.10(+0.45%) |
Apr 06, 2021 | 21.83 | 22.06 | 21.77 | 22.04 | 2,272,714 | +0.08(+0.37%) |
Apr 05, 2021 | 21.67 | 22.04 | 21.67 | 21.96 | 2,694,212 | +0.32(+1.50%) |
Apr 01, 2021 | 21.63 | 21.67 | 21.41 | 21.64 | 2,249,707 | -0.04(-0.17%) |
Mar 31, 2021 | 21.50 | 21.74 | 21.43 | 21.67 | 3,272,335 | +0.11(+0.50%) |
Mar 30, 2021 | 21.65 | 21.65 | 21.33 | 21.57 | 2,539,252 | -0.14(-0.66%) |
Mar 29, 2021 | 21.43 | 21.83 | 21.32 | 21.71 | 3,824,402 | +0.31(+1.47%) |
Mar 26, 2021 | 21.91 | 21.91 | 21.17 | 21.39 | 5,145,637 | -0.50(-2.30%) |
Mar 25, 2021 | 21.57 | 21.99 | 21.45 | 21.90 | 4,388,661 | +0.43(+2.01%) |
Mar 24, 2021 | 21.06 | 21.65 | 21.01 | 21.47 | 7,505,273 | +0.32(+1.53%) |
Mar 23, 2021 | 21.03 | 21.31 | 20.84 | 21.14 | 6,464,121 | +0.09(+0.43%) |
Mar 22, 2021 | 21.61 | 21.61 | 20.80 | 21.05 | 5,172,614 | -0.24(-1.14%) |
Mar 19, 2021 | 21.21 | 21.57 | 21.07 | 21.30 | 11,470,359 | +0.11(+0.51%) |
Mar 18, 2021 | 21.06 | 21.40 | 20.92 | 21.19 | 7,204,797 | +0.11(+0.51%) |
Mar 17, 2021 | 21.08 | 21.41 | 20.94 | 21.08 | 9,176,132 | +0.00(+0.00%) |
Mar 16, 2021 | 20.66 | 21.12 | 20.63 | 21.08 | 6,187,790 | +0.38(+1.82%) |
Mar 15, 2021 | 20.37 | 20.94 | 20.30 | 20.70 | 4,522,233 | +0.43(+2.13%) |
Mar 12, 2021 | 20.07 | 20.44 | 20.03 | 20.27 | 4,365,364 | +0.31(+1.58%) |
Mar 11, 2021 | 19.82 | 20.21 | 19.79 | 19.96 | 3,996,151 | +0.06(+0.32%) |
Mar 10, 2021 | 19.75 | 20.05 | 19.72 | 19.89 | 5,732,223 | +0.09(+0.45%) |
Mar 09, 2021 | 19.82 | 19.88 | 19.65 | 19.80 | 6,266,805 | -0.01(-0.05%) |
Mar 08, 2021 | 19.76 | 19.92 | 19.59 | 19.81 | 7,551,582 | +0.16(+0.82%) |
Mar 05, 2021 | 19.42 | 19.76 | 19.34 | 19.65 | 5,514,191 | +0.32(+1.67%) |
Mar 04, 2021 | 19.45 | 19.73 | 19.19 | 19.33 | 6,052,581 | -0.06(-0.32%) |
Mar 03, 2021 | 19.48 | 19.52 | 18.98 | 19.39 | 6,002,612 | -0.18(-0.92%) |
Mar 02, 2021 | 19.79 | 19.80 | 19.46 | 19.57 | 4,394,384 | -0.21(-1.05%) |