Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.31 | 23.50 | 22.57 | 22.71 | 311,719 | -0.56(-2.41%) |
May 27, 2021 | 23.12 | 23.48 | 22.74 | 23.27 | 487,560 | +0.30(+1.31%) |
May 26, 2021 | 23.38 | 23.57 | 22.63 | 22.97 | 689,745 | -0.34(-1.46%) |
May 25, 2021 | 24.00 | 24.40 | 23.28 | 23.31 | 611,445 | -0.51(-2.14%) |
May 24, 2021 | 23.50 | 23.96 | 23.18 | 23.82 | 748,333 | +0.46(+1.97%) |
May 21, 2021 | 23.80 | 24.00 | 23.11 | 23.36 | 635,336 | -0.19(-0.81%) |
May 20, 2021 | 22.53 | 23.56 | 22.27 | 23.55 | 697,104 | +1.12(+4.99%) |
May 19, 2021 | 22.38 | 22.70 | 21.84 | 22.43 | 726,055 | -0.17(-0.75%) |
May 18, 2021 | 22.73 | 23.44 | 22.52 | 22.60 | 639,313 | +0.02(+0.09%) |
May 17, 2021 | 22.82 | 23.04 | 22.03 | 22.58 | 589,047 | -0.54(-2.34%) |
May 14, 2021 | 22.52 | 23.24 | 22.26 | 23.12 | 797,013 | +0.90(+4.05%) |
May 13, 2021 | 21.58 | 22.66 | 21.52 | 22.22 | 1,017,687 | +0.54(+2.49%) |
May 12, 2021 | 21.59 | 22.65 | 21.34 | 21.68 | 980,054 | -0.08(-0.37%) |
May 11, 2021 | 21.07 | 23.16 | 20.45 | 21.76 | 1,678,407 | +0.97(+4.67%) |
May 10, 2021 | 21.16 | 21.66 | 20.34 | 20.79 | 1,039,185 | -0.70(-3.26%) |
May 07, 2021 | 21.46 | 22.10 | 21.28 | 21.49 | 600,479 | +0.23(+1.08%) |
May 06, 2021 | 21.27 | 21.34 | 20.18 | 21.26 | 947,288 | -0.12(-0.56%) |
May 05, 2021 | 22.56 | 22.69 | 21.08 | 21.38 | 614,001 | -0.93(-4.17%) |
May 04, 2021 | 22.00 | 22.46 | 21.44 | 22.31 | 1,143,535 | +0.22(+1.00%) |
May 03, 2021 | 22.88 | 23.15 | 22.03 | 22.09 | 460,507 | -0.76(-3.33%) |
Apr 30, 2021 | 22.98 | 23.22 | 22.67 | 22.85 | 392,100 | -0.44(-1.89%) |
Apr 29, 2021 | 23.44 | 23.65 | 22.72 | 23.29 | 235,317 | -0.14(-0.60%) |
Apr 28, 2021 | 23.36 | 23.79 | 23.15 | 23.43 | 560,549 | -0.09(-0.38%) |
Apr 27, 2021 | 23.97 | 23.97 | 23.43 | 23.52 | 412,787 | -0.37(-1.55%) |
Apr 26, 2021 | 23.59 | 24.21 | 23.54 | 23.89 | 951,875 | +0.39(+1.66%) |
Apr 23, 2021 | 23.28 | 23.75 | 23.06 | 23.50 | 510,000 | +0.17(+0.73%) |
Apr 22, 2021 | 22.48 | 23.72 | 22.36 | 23.33 | 1,071,867 | +0.97(+4.34%) |
Apr 21, 2021 | 23.43 | 23.57 | 22.21 | 22.36 | 734,101 | -1.25(-5.29%) |
Apr 20, 2021 | 23.98 | 24.50 | 23.38 | 23.61 | 480,180 | -0.47(-1.95%) |
Apr 19, 2021 | 23.80 | 24.23 | 23.57 | 24.08 | 773,668 | +0.22(+0.92%) |
Apr 16, 2021 | 23.81 | 23.87 | 22.95 | 23.86 | 515,500 | +0.21(+0.89%) |
Apr 15, 2021 | 23.66 | 24.48 | 23.45 | 23.65 | 330,131 | +0.03(+0.13%) |
Apr 14, 2021 | 23.79 | 24.40 | 23.41 | 23.62 | 1,045,860 | -0.11(-0.46%) |
Apr 13, 2021 | 24.03 | 24.08 | 23.23 | 23.73 | 440,737 | -0.28(-1.17%) |
Apr 12, 2021 | 24.09 | 24.31 | 23.56 | 24.01 | 517,212 | -0.21(-0.87%) |
Apr 09, 2021 | 24.50 | 24.68 | 23.76 | 24.22 | 377,300 | -0.26(-1.06%) |
Apr 08, 2021 | 23.85 | 24.54 | 23.76 | 24.48 | 492,026 | +0.42(+1.75%) |
Apr 07, 2021 | 23.83 | 24.54 | 23.39 | 24.06 | 415,981 | +0.09(+0.38%) |
Apr 06, 2021 | 23.22 | 24.02 | 23.22 | 23.97 | 374,116 | +0.57(+2.44%) |
Apr 05, 2021 | 23.86 | 23.86 | 23.08 | 23.40 | 370,584 | -0.19(-0.81%) |
Apr 01, 2021 | 23.70 | 24.14 | 23.48 | 23.59 | 840,800 | +0.11(+0.47%) |
Mar 31, 2021 | 22.37 | 23.75 | 22.37 | 23.48 | 548,985 | +0.43(+1.87%) |
Mar 30, 2021 | 23.00 | 23.15 | 22.25 | 23.05 | 635,126 | +0.16(+0.70%) |
Mar 29, 2021 | 22.80 | 22.99 | 21.91 | 22.89 | 828,973 | +0.03(+0.13%) |
Mar 26, 2021 | 22.58 | 22.91 | 22.29 | 22.86 | 487,700 | +0.26(+1.15%) |
Mar 25, 2021 | 22.51 | 22.80 | 21.92 | 22.60 | 851,586 | -0.15(-0.66%) |
Mar 24, 2021 | 24.10 | 24.24 | 22.71 | 22.75 | 699,096 | -0.57(-2.44%) |
Mar 23, 2021 | 23.94 | 24.72 | 23.23 | 23.32 | 480,320 | -0.73(-3.04%) |
Mar 22, 2021 | 23.84 | 24.36 | 23.56 | 24.05 | 297,836 | +0.24(+1.01%) |
Mar 19, 2021 | 23.97 | 24.60 | 23.61 | 23.81 | 1,330,100 | -0.17(-0.71%) |
Mar 18, 2021 | 25.03 | 25.41 | 23.96 | 23.98 | 484,234 | -1.41(-5.55%) |
Mar 17, 2021 | 25.24 | 25.59 | 24.87 | 25.39 | 488,736 | +0.04(+0.16%) |
Mar 16, 2021 | 25.65 | 25.93 | 25.19 | 25.35 | 722,781 | -0.33(-1.29%) |
Mar 15, 2021 | 25.00 | 25.72 | 24.50 | 25.68 | 631,102 | +0.74(+2.97%) |
Mar 12, 2021 | 25.00 | 25.34 | 24.65 | 24.94 | 614,400 | -0.15(-0.60%) |
Mar 11, 2021 | 24.88 | 25.29 | 24.71 | 25.09 | 1,019,499 | +0.72(+2.95%) |
Mar 10, 2021 | 24.01 | 24.52 | 23.43 | 24.37 | 1,157,207 | +0.86(+3.66%) |
Mar 09, 2021 | 23.29 | 24.64 | 23.10 | 23.51 | 641,838 | +0.74(+3.25%) |
Mar 08, 2021 | 22.69 | 24.37 | 22.52 | 22.77 | 1,331,149 | -0.19(-0.83%) |
Mar 05, 2021 | 23.84 | 24.18 | 21.62 | 22.96 | 1,939,600 | -0.79(-3.33%) |
Mar 04, 2021 | 24.24 | 24.57 | 22.38 | 23.75 | 1,442,687 | -0.64(-2.62%) |
Mar 03, 2021 | 25.12 | 25.29 | 23.97 | 24.39 | 1,853,910 | -0.61(-2.44%) |
Mar 02, 2021 | 24.50 | 25.32 | 23.81 | 25.00 | 2,377,211 | +2.37(+10.47%) |