Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.46 | 22.65 | 22.41 | 22.55 | 18,205,734 | -0.04(-0.19%) |
May 27, 2021 | 22.39 | 22.60 | 22.37 | 22.59 | 21,706,258 | -0.03(-0.11%) |
May 26, 2021 | 22.63 | 22.75 | 22.52 | 22.62 | 10,966,237 | +0.03(+0.11%) |
May 25, 2021 | 23.09 | 23.12 | 22.56 | 22.59 | 14,574,469 | -0.64(-2.74%) |
May 24, 2021 | 22.95 | 23.28 | 22.78 | 23.23 | 12,879,442 | +0.43(+1.89%) |
May 21, 2021 | 22.90 | 23.05 | 22.76 | 22.80 | 10,920,763 | +0.00(+0.00%) |
May 20, 2021 | 22.65 | 22.84 | 22.51 | 22.80 | 14,559,518 | +0.29(+1.30%) |
May 19, 2021 | 22.68 | 22.77 | 22.36 | 22.51 | 18,658,434 | -0.58(-2.53%) |
May 18, 2021 | 23.51 | 23.62 | 22.98 | 23.09 | 20,807,354 | -0.19(-0.81%) |
May 17, 2021 | 22.77 | 23.28 | 22.77 | 23.28 | 13,545,331 | +0.37(+1.61%) |
May 14, 2021 | 22.62 | 22.98 | 22.61 | 22.91 | 18,261,572 | +0.65(+2.94%) |
May 13, 2021 | 22.26 | 22.58 | 21.97 | 22.26 | 15,480,947 | -0.26(-1.15%) |
May 12, 2021 | 22.65 | 23.09 | 22.44 | 22.52 | 16,228,031 | +0.19(+0.85%) |
May 11, 2021 | 22.42 | 22.74 | 22.30 | 22.33 | 16,894,254 | -0.56(-2.44%) |
May 10, 2021 | 23.20 | 23.38 | 22.86 | 22.89 | 13,739,802 | -0.09(-0.41%) |
May 07, 2021 | 22.38 | 23.00 | 22.29 | 22.98 | 13,624,591 | +0.20(+0.87%) |
May 06, 2021 | 22.60 | 22.80 | 22.28 | 22.78 | 13,312,696 | +0.03(+0.13%) |
May 05, 2021 | 22.52 | 22.75 | 22.18 | 22.75 | 22,935,624 | +0.73(+3.32%) |
May 04, 2021 | 22.09 | 22.21 | 21.80 | 22.02 | 16,406,309 | +0.20(+0.90%) |
May 03, 2021 | 21.64 | 21.86 | 21.51 | 21.83 | 9,455,732 | +0.45(+2.11%) |
Apr 30, 2021 | 21.62 | 21.77 | 21.38 | 21.38 | 10,006,731 | -0.29(-1.33%) |
Apr 29, 2021 | 21.95 | 22.05 | 21.50 | 21.67 | 13,864,332 | -0.12(-0.55%) |
Apr 28, 2021 | 21.50 | 21.86 | 21.49 | 21.78 | 22,188,380 | +0.59(+2.81%) |
Apr 27, 2021 | 21.36 | 21.50 | 21.01 | 21.19 | 19,485,950 | +0.02(+0.08%) |
Apr 26, 2021 | 20.96 | 21.21 | 20.94 | 21.17 | 17,473,602 | +0.34(+1.63%) |
Apr 23, 2021 | 20.69 | 20.86 | 20.58 | 20.83 | 14,511,225 | +0.15(+0.74%) |
Apr 22, 2021 | 21.01 | 21.05 | 20.65 | 20.68 | 17,500,208 | -0.53(-2.48%) |
Apr 21, 2021 | 20.88 | 21.25 | 20.81 | 21.21 | 17,375,914 | +0.15(+0.73%) |
Apr 20, 2021 | 21.37 | 21.37 | 20.73 | 21.05 | 22,842,346 | -0.45(-2.09%) |
Apr 19, 2021 | 21.63 | 21.78 | 21.39 | 21.50 | 12,905,266 | +0.11(+0.52%) |
Apr 16, 2021 | 21.56 | 21.63 | 21.28 | 21.39 | 12,602,721 | -0.02(-0.08%) |
Apr 15, 2021 | 21.54 | 21.61 | 21.33 | 21.41 | 15,272,908 | -0.29(-1.33%) |
Apr 14, 2021 | 21.19 | 21.89 | 21.16 | 21.70 | 26,926,626 | +0.78(+3.74%) |
Apr 13, 2021 | 20.99 | 21.07 | 20.85 | 20.92 | 18,619,158 | +0.00(+0.00%) |
Apr 12, 2021 | 20.96 | 21.18 | 20.80 | 20.92 | 24,172,314 | +0.20(+0.94%) |
Apr 09, 2021 | 20.88 | 21.05 | 20.66 | 20.72 | 17,195,608 | -0.28(-1.34%) |
Apr 08, 2021 | 21.19 | 21.19 | 20.80 | 21.00 | 22,613,024 | -0.55(-2.56%) |
Apr 07, 2021 | 21.41 | 21.72 | 21.37 | 21.55 | 18,262,304 | +0.23(+1.08%) |
Apr 06, 2021 | 21.15 | 21.69 | 21.08 | 21.33 | 28,898,436 | +0.71(+3.46%) |
Apr 05, 2021 | 20.88 | 20.99 | 20.47 | 20.61 | 23,103,946 | -0.27(-1.30%) |
Apr 01, 2021 | 20.79 | 20.91 | 20.48 | 20.88 | 17,114,042 | +0.20(+0.94%) |
Mar 31, 2021 | 20.91 | 20.97 | 20.65 | 20.69 | 12,097,682 | -0.45(-2.13%) |
Mar 30, 2021 | 21.10 | 21.26 | 20.99 | 21.14 | 8,387,800 | -0.25(-1.19%) |
Mar 29, 2021 | 21.18 | 21.48 | 21.09 | 21.39 | 12,963,970 | -0.04(-0.20%) |
Mar 26, 2021 | 21.37 | 21.44 | 21.19 | 21.44 | 15,418,692 | +0.56(+2.69%) |
Mar 25, 2021 | 20.57 | 20.90 | 20.30 | 20.88 | 16,150,106 | -0.15(-0.73%) |
Mar 24, 2021 | 20.75 | 21.28 | 20.75 | 21.03 | 22,465,128 | +0.59(+2.87%) |
Mar 23, 2021 | 20.83 | 21.08 | 20.42 | 20.44 | 19,807,434 | -1.10(-5.09%) |
Mar 22, 2021 | 21.63 | 21.78 | 21.50 | 21.54 | 13,603,436 | -0.08(-0.35%) |
Mar 19, 2021 | 21.56 | 21.93 | 21.30 | 21.61 | 12,764,087 | +0.03(+0.12%) |
Mar 18, 2021 | 22.34 | 22.47 | 21.53 | 21.59 | 14,198,674 | -0.90(-4.00%) |
Mar 17, 2021 | 22.05 | 22.54 | 22.05 | 22.49 | 11,457,864 | +0.33(+1.50%) |
Mar 16, 2021 | 22.19 | 22.23 | 21.83 | 22.16 | 12,457,205 | -0.35(-1.55%) |
Mar 15, 2021 | 22.68 | 22.80 | 22.27 | 22.51 | 15,348,970 | -0.40(-1.74%) |
Mar 12, 2021 | 22.73 | 22.97 | 22.70 | 22.91 | 10,330,876 | +0.26(+1.16%) |
Mar 11, 2021 | 22.71 | 22.93 | 22.51 | 22.64 | 11,549,531 | +0.00(+0.00%) |
Mar 10, 2021 | 22.23 | 22.65 | 22.15 | 22.64 | 14,420,370 | +0.46(+2.07%) |
Mar 09, 2021 | 22.36 | 22.46 | 22.07 | 22.18 | 14,372,518 | -0.37(-1.62%) |
Mar 08, 2021 | 22.37 | 22.69 | 22.06 | 22.55 | 17,312,212 | -0.20(-0.86%) |
Mar 05, 2021 | 22.80 | 23.02 | 22.37 | 22.74 | 24,912,722 | +0.63(+2.84%) |
Mar 04, 2021 | 21.92 | 22.50 | 21.70 | 22.12 | 24,908,258 | +0.38(+1.76%) |
Mar 03, 2021 | 21.21 | 22.07 | 21.21 | 21.73 | 24,009,728 | +0.69(+3.27%) |
Mar 02, 2021 | 20.92 | 21.31 | 20.89 | 21.05 | 12,487,462 | +0.16(+0.77%) |