Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.89 | 23.60 | 22.50 | 23.31 | 3,531,960 | +0.44(+1.92%) |
May 27, 2021 | 23.10 | 23.21 | 22.75 | 22.87 | 2,008,889 | -0.30(-1.29%) |
May 26, 2021 | 23.00 | 23.30 | 22.89 | 23.17 | 1,052,065 | +0.31(+1.36%) |
May 25, 2021 | 23.33 | 23.55 | 22.83 | 22.86 | 1,705,686 | -0.49(-2.10%) |
May 24, 2021 | 23.28 | 23.66 | 23.10 | 23.35 | 2,016,195 | +0.11(+0.47%) |
May 21, 2021 | 23.48 | 23.62 | 23.21 | 23.24 | 1,581,254 | -0.09(-0.39%) |
May 20, 2021 | 23.37 | 23.58 | 23.17 | 23.33 | 1,591,922 | +0.15(+0.65%) |
May 19, 2021 | 23.09 | 23.37 | 22.93 | 23.18 | 1,470,389 | -0.22(-0.94%) |
May 18, 2021 | 23.72 | 23.86 | 23.40 | 23.40 | 1,716,637 | -0.16(-0.68%) |
May 17, 2021 | 23.17 | 23.63 | 23.01 | 23.56 | 1,992,780 | +0.25(+1.07%) |
May 14, 2021 | 22.75 | 23.40 | 22.55 | 23.31 | 2,402,150 | +0.70(+3.10%) |
May 13, 2021 | 22.22 | 22.88 | 22.15 | 22.61 | 5,295,954 | +0.67(+3.05%) |
May 12, 2021 | 22.42 | 22.75 | 21.90 | 21.94 | 3,410,414 | -0.84(-3.69%) |
May 11, 2021 | 21.71 | 22.90 | 21.55 | 22.78 | 4,116,109 | +0.34(+1.52%) |
May 10, 2021 | 21.05 | 22.62 | 20.83 | 22.44 | 6,330,198 | +1.28(+6.05%) |
May 07, 2021 | 20.96 | 21.46 | 20.96 | 21.16 | 1,453,872 | +0.42(+2.03%) |
May 06, 2021 | 20.80 | 20.94 | 20.38 | 20.74 | 2,081,662 | -0.15(-0.72%) |
May 05, 2021 | 21.16 | 21.29 | 20.71 | 20.89 | 1,748,950 | -0.12(-0.57%) |
May 04, 2021 | 20.98 | 21.03 | 20.36 | 21.01 | 2,752,744 | -0.03(-0.14%) |
May 03, 2021 | 21.52 | 21.56 | 20.95 | 21.04 | 3,607,097 | -0.26(-1.22%) |
Apr 30, 2021 | 21.51 | 21.56 | 21.09 | 21.30 | 2,214,500 | -0.31(-1.43%) |
Apr 29, 2021 | 22.17 | 22.17 | 21.52 | 21.61 | 2,129,377 | -0.48(-2.17%) |
Apr 28, 2021 | 22.10 | 22.19 | 21.93 | 22.09 | 1,868,925 | -0.01(-0.05%) |
Apr 27, 2021 | 22.26 | 22.38 | 21.97 | 22.10 | 1,612,913 | -0.11(-0.50%) |
Apr 26, 2021 | 22.18 | 22.37 | 22.02 | 22.21 | 1,782,878 | +0.12(+0.54%) |
Apr 23, 2021 | 21.92 | 22.21 | 21.78 | 22.09 | 1,498,300 | +0.19(+0.87%) |
Apr 22, 2021 | 21.99 | 22.31 | 21.88 | 21.90 | 2,068,225 | -0.10(-0.45%) |
Apr 21, 2021 | 21.74 | 22.07 | 21.58 | 22.00 | 2,901,362 | +0.19(+0.87%) |
Apr 20, 2021 | 21.50 | 21.87 | 21.43 | 21.81 | 3,363,576 | +0.38(+1.77%) |
Apr 19, 2021 | 21.50 | 21.79 | 21.22 | 21.43 | 1,808,628 | -0.12(-0.56%) |
Apr 16, 2021 | 21.80 | 21.86 | 21.46 | 21.55 | 2,047,600 | -0.09(-0.42%) |
Apr 15, 2021 | 21.86 | 21.86 | 21.18 | 21.64 | 2,459,365 | -0.10(-0.46%) |
Apr 14, 2021 | 21.47 | 22.04 | 21.31 | 21.74 | 2,732,512 | +0.53(+2.50%) |
Apr 13, 2021 | 21.51 | 21.69 | 21.16 | 21.21 | 3,050,317 | -0.34(-1.58%) |
Apr 12, 2021 | 21.68 | 21.84 | 21.47 | 21.55 | 2,703,080 | -0.15(-0.69%) |
Apr 09, 2021 | 22.00 | 22.27 | 21.64 | 21.70 | 5,498,200 | -0.30(-1.36%) |
Apr 08, 2021 | 21.85 | 22.61 | 21.16 | 22.00 | 17,889,378 | -2.27(-9.35%) |
Apr 07, 2021 | 24.07 | 24.32 | 23.81 | 24.27 | 1,894,981 | +0.16(+0.66%) |
Apr 06, 2021 | 24.39 | 24.74 | 24.07 | 24.11 | 1,789,447 | -0.37(-1.51%) |
Apr 05, 2021 | 24.00 | 24.76 | 23.66 | 24.48 | 3,364,891 | +0.49(+2.04%) |
Apr 01, 2021 | 23.30 | 24.15 | 23.30 | 23.99 | 3,113,600 | +1.03(+4.49%) |
Mar 31, 2021 | 23.40 | 23.59 | 22.96 | 22.96 | 3,104,206 | -0.07(-0.30%) |
Mar 30, 2021 | 23.35 | 23.67 | 22.85 | 23.03 | 3,249,281 | -0.37(-1.58%) |
Mar 29, 2021 | 23.31 | 23.65 | 23.01 | 23.40 | 2,935,625 | +0.15(+0.65%) |
Mar 26, 2021 | 23.39 | 23.49 | 22.62 | 23.25 | 2,256,400 | -0.12(-0.51%) |
Mar 25, 2021 | 22.67 | 23.56 | 22.27 | 23.37 | 3,679,967 | +0.38(+1.65%) |
Mar 24, 2021 | 23.60 | 24.09 | 22.95 | 22.99 | 5,374,591 | -0.69(-2.91%) |
Mar 23, 2021 | 23.96 | 24.21 | 23.30 | 23.68 | 6,951,680 | +0.03(+0.13%) |
Mar 22, 2021 | 22.45 | 26.47 | 22.09 | 23.65 | 22,900,984 | +1.08(+4.79%) |
Mar 19, 2021 | 21.23 | 22.95 | 21.20 | 22.57 | 5,859,000 | +1.47(+6.97%) |
Mar 18, 2021 | 21.65 | 22.07 | 21.01 | 21.10 | 3,356,422 | -0.92(-4.18%) |
Mar 17, 2021 | 21.64 | 22.07 | 21.30 | 22.02 | 1,868,860 | +0.25(+1.15%) |
Mar 16, 2021 | 22.13 | 22.31 | 21.61 | 21.77 | 1,915,522 | -0.20(-0.91%) |
Mar 15, 2021 | 23.00 | 23.03 | 21.78 | 21.97 | 3,182,066 | -0.96(-4.19%) |
Mar 12, 2021 | 22.08 | 23.12 | 21.92 | 22.93 | 4,418,300 | +0.53(+2.37%) |
Mar 11, 2021 | 21.20 | 22.68 | 21.20 | 22.40 | 4,795,961 | +1.29(+6.11%) |
Mar 10, 2021 | 21.10 | 21.83 | 20.68 | 21.11 | 5,660,698 | -0.16(-0.75%) |
Mar 09, 2021 | 19.11 | 21.42 | 19.10 | 21.27 | 7,049,966 | +2.40(+12.72%) |
Mar 08, 2021 | 18.53 | 19.10 | 18.43 | 18.87 | 3,654,209 | +0.31(+1.67%) |
Mar 05, 2021 | 18.36 | 18.61 | 17.63 | 18.56 | 3,212,400 | +0.35(+1.92%) |
Mar 04, 2021 | 18.74 | 18.91 | 17.76 | 18.21 | 3,650,282 | -0.46(-2.46%) |
Mar 03, 2021 | 19.00 | 19.95 | 18.60 | 18.67 | 5,537,152 | -0.08(-0.43%) |
Mar 02, 2021 | 19.09 | 19.10 | 18.60 | 18.75 | 4,003,497 | -0.23(-1.21%) |