Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.39 | 24.82 | 24.13 | 24.24 | 30,594,396 | -0.19(-0.78%) |
May 27, 2021 | 24.03 | 24.49 | 23.68 | 24.43 | 36,280,712 | +0.53(+2.22%) |
May 26, 2021 | 23.52 | 23.95 | 23.20 | 23.90 | 29,765,692 | +0.69(+2.97%) |
May 25, 2021 | 23.45 | 24.17 | 23.11 | 23.21 | 50,591,880 | +0.22(+0.96%) |
May 24, 2021 | 22.85 | 23.05 | 22.35 | 22.99 | 26,123,748 | +0.42(+1.86%) |
May 21, 2021 | 22.71 | 23.04 | 22.51 | 22.57 | 26,396,520 | -0.03(-0.13%) |
May 20, 2021 | 23.17 | 23.18 | 22.29 | 22.60 | 33,567,604 | -0.37(-1.61%) |
May 19, 2021 | 22.97 | 23.27 | 22.62 | 22.97 | 34,525,452 | -0.60(-2.55%) |
May 18, 2021 | 23.54 | 23.94 | 23.08 | 23.57 | 38,631,096 | +0.22(+0.94%) |
May 17, 2021 | 22.32 | 23.40 | 22.10 | 23.35 | 40,635,040 | +0.95(+4.24%) |
May 14, 2021 | 21.43 | 22.48 | 21.43 | 22.40 | 39,182,528 | +1.19(+5.61%) |
May 13, 2021 | 20.88 | 21.42 | 20.62 | 21.21 | 35,180,216 | +0.45(+2.17%) |
May 12, 2021 | 21.36 | 21.69 | 20.69 | 20.76 | 34,543,008 | -0.81(-3.76%) |
May 11, 2021 | 21.07 | 21.70 | 20.91 | 21.57 | 37,376,464 | -0.42(-1.91%) |
May 10, 2021 | 22.23 | 22.54 | 21.96 | 21.99 | 32,544,368 | -0.01(-0.05%) |
May 07, 2021 | 21.40 | 22.19 | 21.27 | 22.00 | 32,022,920 | +0.51(+2.37%) |
May 06, 2021 | 21.51 | 21.75 | 21.16 | 21.49 | 25,615,752 | -0.08(-0.37%) |
May 05, 2021 | 21.35 | 21.87 | 21.19 | 21.57 | 27,969,692 | +0.15(+0.70%) |
May 04, 2021 | 21.78 | 21.99 | 20.94 | 21.42 | 35,983,176 | -0.53(-2.41%) |
May 03, 2021 | 21.87 | 22.01 | 21.40 | 21.95 | 27,568,368 | +0.23(+1.06%) |
Apr 30, 2021 | 21.17 | 21.88 | 21.07 | 21.72 | 31,608,700 | +0.42(+1.97%) |
Apr 29, 2021 | 21.94 | 22.15 | 21.21 | 21.30 | 34,358,776 | -0.40(-1.84%) |
Apr 28, 2021 | 21.64 | 21.89 | 21.48 | 21.70 | 22,515,046 | -0.06(-0.28%) |
Apr 27, 2021 | 22.01 | 22.07 | 21.60 | 21.76 | 26,773,656 | -0.28(-1.27%) |
Apr 26, 2021 | 21.52 | 22.05 | 21.48 | 22.04 | 45,280,324 | +0.93(+4.41%) |
Apr 23, 2021 | 20.27 | 21.20 | 20.18 | 21.11 | 48,123,800 | +1.04(+5.18%) |
Apr 22, 2021 | 21.58 | 21.61 | 20.04 | 20.07 | 72,491,808 | -0.94(-4.47%) |
Apr 21, 2021 | 20.00 | 21.03 | 19.64 | 21.01 | 49,264,672 | +0.64(+3.14%) |
Apr 20, 2021 | 21.02 | 21.02 | 19.96 | 20.37 | 48,749,760 | -1.18(-5.48%) |
Apr 19, 2021 | 21.97 | 21.99 | 21.37 | 21.55 | 27,375,366 | -0.48(-2.18%) |
Apr 16, 2021 | 22.06 | 22.36 | 21.87 | 22.03 | 25,957,900 | -0.10(-0.45%) |
Apr 15, 2021 | 22.65 | 22.67 | 21.69 | 22.13 | 34,382,052 | -0.24(-1.07%) |
Apr 14, 2021 | 22.95 | 23.35 | 22.20 | 22.37 | 33,921,104 | -0.19(-0.84%) |
Apr 13, 2021 | 22.18 | 22.65 | 21.66 | 22.56 | 44,714,336 | -0.35(-1.53%) |
Apr 12, 2021 | 23.23 | 23.32 | 22.72 | 22.91 | 27,136,036 | -0.63(-2.68%) |
Apr 09, 2021 | 23.44 | 23.66 | 23.25 | 23.54 | 21,307,700 | -0.11(-0.47%) |
Apr 08, 2021 | 23.88 | 23.88 | 22.63 | 23.65 | 28,588,796 | -0.28(-1.17%) |
Apr 07, 2021 | 24.19 | 24.59 | 23.82 | 23.93 | 27,749,122 | -0.13(-0.54%) |
Apr 06, 2021 | 24.20 | 24.50 | 23.91 | 24.06 | 31,047,232 | -0.17(-0.70%) |
Apr 05, 2021 | 24.46 | 24.85 | 24.16 | 24.23 | 33,560,376 | +0.37(+1.55%) |
Apr 01, 2021 | 24.02 | 24.23 | 23.64 | 23.86 | 25,956,102 | -0.04(-0.17%) |
Mar 31, 2021 | 24.03 | 24.12 | 23.61 | 23.90 | 29,771,920 | -0.22(-0.91%) |
Mar 30, 2021 | 23.10 | 24.19 | 23.02 | 24.12 | 39,700,792 | +1.21(+5.28%) |
Mar 29, 2021 | 23.16 | 23.19 | 22.40 | 22.91 | 30,668,288 | -0.02(-0.09%) |
Mar 26, 2021 | 23.14 | 23.29 | 22.28 | 22.93 | 36,972,400 | +0.16(+0.70%) |
Mar 25, 2021 | 21.25 | 22.92 | 21.02 | 22.77 | 49,696,976 | +0.96(+4.40%) |
Mar 24, 2021 | 22.79 | 23.18 | 21.76 | 21.81 | 44,642,448 | -0.46(-2.07%) |
Mar 23, 2021 | 23.35 | 23.66 | 22.08 | 22.27 | 55,221,536 | -1.56(-6.55%) |
Mar 22, 2021 | 24.62 | 24.70 | 23.76 | 23.83 | 42,617,288 | -1.14(-4.57%) |
Mar 19, 2021 | 24.68 | 25.11 | 23.88 | 24.97 | 49,461,200 | +0.27(+1.09%) |
Mar 18, 2021 | 25.12 | 26.09 | 24.55 | 24.70 | 53,302,088 | -0.46(-1.83%) |
Mar 17, 2021 | 24.12 | 25.22 | 23.90 | 25.16 | 38,456,320 | +0.69(+2.82%) |
Mar 16, 2021 | 25.11 | 25.25 | 24.31 | 24.47 | 47,872,368 | -0.70(-2.78%) |
Mar 15, 2021 | 24.55 | 25.94 | 24.21 | 25.17 | 93,952,128 | +1.80(+7.70%) |
Mar 12, 2021 | 22.18 | 23.54 | 22.13 | 23.37 | 55,260,300 | +1.22(+5.51%) |
Mar 11, 2021 | 22.00 | 22.50 | 21.76 | 22.15 | 38,836,048 | +0.40(+1.84%) |
Mar 10, 2021 | 21.67 | 22.48 | 21.37 | 21.75 | 44,114,112 | +0.15(+0.69%) |
Mar 09, 2021 | 21.58 | 21.81 | 20.66 | 21.60 | 39,678,048 | +0.13(+0.61%) |
Mar 08, 2021 | 20.78 | 21.70 | 20.65 | 21.47 | 39,620,536 | +1.02(+4.99%) |
Mar 05, 2021 | 21.40 | 21.50 | 18.94 | 20.45 | 63,183,800 | -0.79(-3.72%) |
Mar 04, 2021 | 22.27 | 22.42 | 20.41 | 21.24 | 60,623,232 | -0.93(-4.19%) |
Mar 03, 2021 | 21.87 | 22.59 | 21.73 | 22.17 | 49,106,684 | +0.73(+3.40%) |
Mar 02, 2021 | 21.28 | 21.63 | 21.12 | 21.44 | 27,395,124 | +0.26(+1.23%) |