Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.17 | 22.37 | 22.09 | 22.14 | 3,650,879 | +0.11(+0.48%) |
May 27, 2021 | 22.11 | 22.13 | 21.92 | 22.03 | 4,808,092 | -0.02(-0.09%) |
May 26, 2021 | 21.86 | 22.10 | 21.81 | 22.05 | 3,746,235 | +0.26(+1.20%) |
May 25, 2021 | 21.93 | 21.98 | 21.70 | 21.79 | 2,899,973 | -0.06(-0.26%) |
May 24, 2021 | 21.96 | 22.00 | 21.73 | 21.85 | 3,119,115 | +0.04(+0.18%) |
May 21, 2021 | 21.93 | 21.94 | 21.75 | 21.81 | 3,360,934 | +0.05(+0.22%) |
May 20, 2021 | 21.55 | 21.81 | 21.47 | 21.76 | 5,591,004 | +0.54(+2.55%) |
May 19, 2021 | 20.71 | 21.25 | 20.64 | 21.22 | 6,998,676 | +0.16(+0.78%) |
May 18, 2021 | 20.92 | 21.25 | 20.78 | 21.06 | 7,030,207 | +0.39(+1.87%) |
May 17, 2021 | 20.71 | 20.78 | 20.45 | 20.67 | 4,586,817 | -0.19(-0.93%) |
May 14, 2021 | 20.56 | 20.94 | 20.47 | 20.87 | 7,484,759 | +0.78(+3.90%) |
May 13, 2021 | 20.31 | 20.42 | 19.86 | 20.08 | 7,037,827 | +0.08(+0.39%) |
May 12, 2021 | 20.43 | 20.53 | 19.96 | 20.01 | 7,580,403 | -0.70(-3.36%) |
May 11, 2021 | 19.83 | 20.77 | 19.75 | 20.70 | 9,460,764 | +0.06(+0.28%) |
May 10, 2021 | 21.11 | 21.25 | 20.63 | 20.64 | 5,275,119 | -0.65(-3.04%) |
May 07, 2021 | 21.25 | 21.57 | 21.12 | 21.29 | 7,012,214 | +0.38(+1.80%) |
May 06, 2021 | 20.89 | 21.03 | 20.58 | 20.91 | 10,893,724 | -0.28(-1.32%) |
May 05, 2021 | 21.53 | 21.53 | 21.11 | 21.19 | 5,740,449 | -0.03(-0.14%) |
May 04, 2021 | 21.49 | 21.52 | 21.04 | 21.22 | 9,888,019 | -0.91(-4.10%) |
May 03, 2021 | 22.53 | 22.55 | 22.08 | 22.13 | 5,823,657 | -0.32(-1.42%) |
Apr 30, 2021 | 22.53 | 22.67 | 22.30 | 22.45 | 5,494,800 | -0.42(-1.82%) |
Apr 29, 2021 | 23.18 | 23.23 | 22.59 | 22.87 | 8,117,561 | -0.36(-1.54%) |
Apr 28, 2021 | 23.20 | 23.44 | 22.99 | 23.22 | 5,238,362 | -0.48(-2.04%) |
Apr 27, 2021 | 23.80 | 23.84 | 23.57 | 23.71 | 4,995,549 | -0.08(-0.33%) |
Apr 26, 2021 | 23.76 | 23.82 | 23.44 | 23.78 | 6,050,230 | +0.12(+0.51%) |
Apr 23, 2021 | 23.44 | 23.73 | 23.31 | 23.66 | 6,578,749 | +0.43(+1.85%) |
Apr 22, 2021 | 23.43 | 23.55 | 23.09 | 23.23 | 9,889,271 | +0.55(+2.43%) |
Apr 21, 2021 | 22.06 | 22.69 | 21.96 | 22.68 | 5,915,824 | +0.44(+2.00%) |
Apr 20, 2021 | 22.27 | 22.51 | 22.06 | 22.24 | 4,738,887 | -0.21(-0.95%) |
Apr 19, 2021 | 22.96 | 23.00 | 22.27 | 22.45 | 6,837,662 | -0.56(-2.44%) |
Apr 16, 2021 | 22.60 | 23.08 | 22.51 | 23.01 | 6,789,411 | +0.74(+3.34%) |
Apr 15, 2021 | 22.81 | 22.84 | 22.08 | 22.27 | 5,819,350 | -0.33(-1.45%) |
Apr 14, 2021 | 22.92 | 23.17 | 22.56 | 22.59 | 8,222,063 | -0.08(-0.34%) |
Apr 13, 2021 | 22.36 | 22.67 | 22.16 | 22.67 | 6,619,934 | +0.45(+2.04%) |
Apr 12, 2021 | 22.41 | 22.44 | 21.98 | 22.22 | 6,716,272 | -0.45(-2.00%) |
Apr 09, 2021 | 22.42 | 22.70 | 22.37 | 22.67 | 4,693,975 | +0.03(+0.13%) |
Apr 08, 2021 | 22.72 | 22.85 | 22.56 | 22.64 | 5,021,482 | +0.29(+1.30%) |
Apr 07, 2021 | 23.02 | 23.02 | 22.26 | 22.35 | 5,834,846 | -0.65(-2.81%) |
Apr 06, 2021 | 22.94 | 23.27 | 22.86 | 23.00 | 6,724,988 | +0.00(+0.00%) |
Apr 05, 2021 | 23.79 | 23.81 | 22.94 | 23.00 | 9,435,119 | -0.36(-1.53%) |
Apr 01, 2021 | 24.05 | 24.09 | 23.32 | 23.36 | 9,617,763 | -0.12(-0.49%) |
Mar 31, 2021 | 23.25 | 23.66 | 23.11 | 23.47 | 12,634,788 | +0.78(+3.45%) |
Mar 30, 2021 | 21.77 | 22.70 | 21.74 | 22.69 | 9,296,372 | +1.04(+4.82%) |
Mar 29, 2021 | 22.23 | 22.29 | 21.56 | 21.65 | 5,358,847 | -0.53(-2.40%) |
Mar 26, 2021 | 21.95 | 22.21 | 21.66 | 22.18 | 7,120,983 | +0.43(+2.00%) |
Mar 25, 2021 | 21.01 | 21.74 | 20.85 | 21.74 | 13,829,321 | +0.11(+0.49%) |
Mar 24, 2021 | 22.50 | 22.51 | 21.64 | 21.64 | 6,255,045 | -1.01(-4.48%) |
Mar 23, 2021 | 23.24 | 23.25 | 22.54 | 22.65 | 5,102,655 | -0.43(-1.88%) |
Mar 22, 2021 | 22.89 | 23.34 | 22.65 | 23.09 | 6,644,066 | +0.54(+2.40%) |
Mar 19, 2021 | 22.20 | 22.74 | 22.05 | 22.55 | 8,067,977 | +0.58(+2.64%) |
Mar 18, 2021 | 22.71 | 22.85 | 21.91 | 21.97 | 10,462,940 | -1.27(-5.45%) |
Mar 17, 2021 | 22.99 | 23.47 | 22.62 | 23.23 | 9,200,206 | -0.66(-2.75%) |
Mar 16, 2021 | 24.35 | 24.48 | 23.66 | 23.89 | 7,539,143 | -0.56(-2.29%) |
Mar 15, 2021 | 24.33 | 24.54 | 24.03 | 24.45 | 5,039,998 | -0.14(-0.55%) |
Mar 12, 2021 | 24.09 | 24.64 | 23.86 | 24.58 | 5,388,071 | -0.19(-0.78%) |
Mar 11, 2021 | 24.23 | 24.81 | 24.06 | 24.78 | 8,301,898 | +1.48(+6.34%) |
Mar 10, 2021 | 24.06 | 24.10 | 23.02 | 23.30 | 8,860,933 | -0.01(-0.04%) |
Mar 09, 2021 | 22.82 | 23.51 | 22.74 | 23.31 | 10,002,363 | +1.80(+8.35%) |
Mar 08, 2021 | 21.98 | 22.44 | 21.45 | 21.51 | 10,624,102 | -0.68(-3.05%) |
Mar 05, 2021 | 22.84 | 22.89 | 20.68 | 22.19 | 17,263,278 | -0.32(-1.42%) |
Mar 04, 2021 | 23.25 | 23.64 | 21.80 | 22.51 | 15,540,676 | -0.94(-4.00%) |
Mar 03, 2021 | 24.64 | 24.86 | 23.40 | 23.44 | 9,546,825 | -1.64(-6.55%) |
Mar 02, 2021 | 25.82 | 25.90 | 25.04 | 25.09 | 5,502,963 | -0.83(-3.21%) |