Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.33 | 25.62 | 24.67 | 25.35 | 17,988,670 | -0.15(-0.58%) |
May 27, 2021 | 24.88 | 26.01 | 24.75 | 25.50 | 36,149,632 | +1.38(+5.72%) |
May 26, 2021 | 23.09 | 24.20 | 23.06 | 24.12 | 17,268,288 | +1.04(+4.49%) |
May 25, 2021 | 23.82 | 24.33 | 22.97 | 23.09 | 20,144,418 | -0.69(-2.92%) |
May 24, 2021 | 23.35 | 23.93 | 22.89 | 23.78 | 20,384,624 | +0.36(+1.54%) |
May 21, 2021 | 23.75 | 24.37 | 23.35 | 23.42 | 20,572,136 | -0.09(-0.37%) |
May 20, 2021 | 23.84 | 23.98 | 22.81 | 23.51 | 27,424,848 | -0.27(-1.15%) |
May 19, 2021 | 23.98 | 24.31 | 23.23 | 23.78 | 29,524,848 | -1.27(-5.07%) |
May 18, 2021 | 25.82 | 25.97 | 24.91 | 25.05 | 18,625,194 | -0.72(-2.81%) |
May 17, 2021 | 25.03 | 26.02 | 24.55 | 25.77 | 22,331,886 | +0.84(+3.37%) |
May 14, 2021 | 24.87 | 25.73 | 24.20 | 24.93 | 25,213,274 | -0.22(-0.86%) |
May 13, 2021 | 25.85 | 27.19 | 24.73 | 25.15 | 33,003,702 | -0.62(-2.39%) |
May 12, 2021 | 27.85 | 28.65 | 25.47 | 25.76 | 40,332,584 | -2.41(-8.54%) |
May 11, 2021 | 26.40 | 28.33 | 26.17 | 28.17 | 40,101,628 | +1.33(+4.95%) |
May 10, 2021 | 27.71 | 29.29 | 26.68 | 26.84 | 51,526,216 | -0.39(-1.44%) |
May 07, 2021 | 25.42 | 27.32 | 25.05 | 27.23 | 31,125,352 | +1.86(+7.32%) |
May 06, 2021 | 25.38 | 25.71 | 24.31 | 25.37 | 20,605,078 | +0.23(+0.93%) |
May 05, 2021 | 26.08 | 26.58 | 24.54 | 25.14 | 35,134,832 | -0.89(-3.42%) |
May 04, 2021 | 24.42 | 26.03 | 23.91 | 26.03 | 47,613,316 | +1.91(+7.90%) |
May 03, 2021 | 22.90 | 24.47 | 22.50 | 24.12 | 25,113,154 | +1.63(+7.26%) |
Apr 30, 2021 | 21.03 | 23.33 | 20.96 | 22.49 | 25,020,058 | +0.50(+2.27%) |
Apr 29, 2021 | 23.23 | 23.26 | 21.86 | 21.99 | 18,648,758 | -0.75(-3.31%) |
Apr 28, 2021 | 22.78 | 23.21 | 22.50 | 22.74 | 13,835,376 | -0.50(-2.14%) |
Apr 27, 2021 | 23.80 | 24.32 | 23.05 | 23.24 | 19,951,132 | -0.95(-3.92%) |
Apr 26, 2021 | 23.44 | 24.40 | 23.34 | 24.19 | 21,131,948 | +1.02(+4.39%) |
Apr 23, 2021 | 22.26 | 23.32 | 21.84 | 23.17 | 22,002,268 | +1.41(+6.47%) |
Apr 22, 2021 | 21.97 | 22.37 | 21.36 | 21.77 | 18,410,254 | -0.14(-0.62%) |
Apr 21, 2021 | 20.64 | 21.97 | 20.19 | 21.90 | 15,796,104 | +0.92(+4.38%) |
Apr 20, 2021 | 22.28 | 22.38 | 20.56 | 20.98 | 18,871,662 | -1.34(-6.00%) |
Apr 19, 2021 | 22.05 | 23.39 | 21.95 | 22.32 | 25,194,500 | +0.17(+0.75%) |
Apr 16, 2021 | 21.89 | 22.32 | 21.39 | 22.16 | 15,859,361 | +0.51(+2.35%) |
Apr 15, 2021 | 22.79 | 23.02 | 21.18 | 21.65 | 24,038,144 | -0.70(-3.15%) |
Apr 14, 2021 | 21.12 | 22.91 | 21.07 | 22.35 | 26,140,316 | +1.52(+7.27%) |
Apr 13, 2021 | 20.81 | 21.40 | 20.45 | 20.84 | 17,362,138 | +0.09(+0.42%) |
Apr 12, 2021 | 21.50 | 21.60 | 20.43 | 20.75 | 18,340,902 | -0.77(-3.59%) |
Apr 09, 2021 | 22.27 | 22.67 | 21.43 | 21.52 | 16,695,863 | -0.68(-3.08%) |
Apr 08, 2021 | 23.00 | 23.05 | 21.45 | 22.21 | 25,346,674 | -0.88(-3.81%) |
Apr 07, 2021 | 23.87 | 24.04 | 23.01 | 23.09 | 14,428,932 | -0.40(-1.71%) |
Apr 06, 2021 | 24.00 | 24.32 | 23.01 | 23.49 | 18,758,318 | -0.59(-2.44%) |
Apr 05, 2021 | 24.92 | 25.84 | 24.06 | 24.07 | 20,434,596 | -0.36(-1.48%) |
Apr 01, 2021 | 25.06 | 25.44 | 23.96 | 24.44 | 29,253,518 | -1.14(-4.47%) |
Mar 31, 2021 | 25.72 | 26.78 | 24.76 | 25.58 | 45,733,496 | +0.53(+2.11%) |
Mar 30, 2021 | 23.62 | 25.38 | 23.07 | 25.05 | 40,136,044 | +2.00(+8.69%) |
Mar 29, 2021 | 21.99 | 24.66 | 21.81 | 23.05 | 38,024,432 | +0.81(+3.65%) |
Mar 26, 2021 | 20.63 | 22.48 | 20.14 | 22.24 | 24,409,052 | +2.33(+11.68%) |
Mar 25, 2021 | 18.75 | 20.20 | 18.19 | 19.91 | 22,300,360 | +0.78(+4.09%) |
Mar 24, 2021 | 19.92 | 20.70 | 19.09 | 19.13 | 17,783,230 | -0.28(-1.46%) |
Mar 23, 2021 | 20.69 | 21.31 | 18.85 | 19.41 | 19,670,496 | -1.89(-8.86%) |
Mar 22, 2021 | 21.83 | 22.25 | 21.13 | 21.30 | 11,399,371 | -0.61(-2.77%) |
Mar 19, 2021 | 22.11 | 22.49 | 21.17 | 21.90 | 20,558,646 | -0.23(-1.06%) |
Mar 18, 2021 | 21.56 | 23.42 | 21.55 | 22.14 | 24,447,778 | +0.60(+2.77%) |
Mar 17, 2021 | 20.65 | 21.97 | 20.54 | 21.54 | 21,327,770 | +0.71(+3.43%) |
Mar 16, 2021 | 22.46 | 22.56 | 20.62 | 20.83 | 22,870,052 | -1.79(-7.91%) |
Mar 15, 2021 | 23.73 | 23.73 | 21.69 | 22.62 | 27,101,974 | -1.01(-4.26%) |
Mar 12, 2021 | 21.74 | 23.91 | 21.60 | 23.62 | 25,290,264 | +1.80(+8.24%) |
Mar 11, 2021 | 20.91 | 21.94 | 20.72 | 21.83 | 16,799,704 | +1.44(+7.05%) |
Mar 10, 2021 | 20.17 | 20.92 | 19.89 | 20.39 | 17,839,226 | +0.00(+0.00%) |
Mar 09, 2021 | 19.65 | 20.77 | 18.99 | 20.39 | 26,408,090 | +0.23(+1.16%) |
Mar 08, 2021 | 18.02 | 20.53 | 17.96 | 20.15 | 32,305,508 | +2.41(+13.61%) |
Mar 05, 2021 | 17.47 | 18.01 | 16.62 | 17.74 | 20,563,046 | +0.62(+3.60%) |
Mar 04, 2021 | 18.02 | 18.27 | 16.44 | 17.12 | 23,234,758 | -1.20(-6.56%) |
Mar 03, 2021 | 18.38 | 19.17 | 18.09 | 18.33 | 20,525,544 | +0.18(+0.97%) |
Mar 02, 2021 | 18.02 | 18.83 | 17.77 | 18.15 | 18,106,388 | +0.26(+1.48%) |