Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.29 | 22.38 | 22.17 | 22.38 | 1,901,639 | +0.05(+0.24%) |
May 27, 2021 | 22.42 | 22.49 | 22.18 | 22.33 | 1,939,626 | -0.01(-0.04%) |
May 26, 2021 | 22.22 | 22.35 | 22.11 | 22.34 | 1,528,579 | +0.17(+0.77%) |
May 25, 2021 | 22.24 | 22.54 | 22.11 | 22.17 | 1,990,252 | +0.16(+0.74%) |
May 24, 2021 | 23.15 | 23.41 | 21.98 | 22.00 | 3,626,713 | -1.19(-5.13%) |
May 21, 2021 | 22.22 | 23.30 | 22.18 | 23.19 | 4,213,817 | +1.11(+5.02%) |
May 20, 2021 | 22.38 | 22.51 | 22.07 | 22.08 | 2,268,721 | -0.40(-1.76%) |
May 19, 2021 | 22.18 | 22.57 | 21.90 | 22.48 | 1,636,123 | +0.11(+0.48%) |
May 18, 2021 | 22.58 | 22.70 | 22.36 | 22.37 | 1,357,050 | -0.14(-0.60%) |
May 17, 2021 | 22.09 | 22.57 | 22.09 | 22.51 | 1,386,357 | +0.37(+1.67%) |
May 14, 2021 | 22.06 | 22.16 | 21.89 | 22.14 | 1,468,890 | +0.14(+0.61%) |
May 13, 2021 | 21.01 | 22.11 | 20.88 | 22.00 | 2,475,143 | +0.97(+4.63%) |
May 12, 2021 | 21.32 | 21.38 | 20.95 | 21.03 | 1,401,330 | -0.31(-1.44%) |
May 11, 2021 | 21.33 | 21.51 | 21.12 | 21.34 | 1,718,908 | -0.17(-0.80%) |
May 10, 2021 | 21.26 | 21.73 | 21.15 | 21.51 | 1,848,087 | +0.35(+1.66%) |
May 07, 2021 | 21.01 | 21.23 | 20.89 | 21.16 | 1,211,952 | +0.14(+0.69%) |
May 06, 2021 | 20.71 | 21.05 | 20.71 | 21.01 | 2,135,785 | +0.41(+1.97%) |
May 05, 2021 | 20.54 | 20.77 | 20.34 | 20.61 | 1,954,968 | +0.15(+0.75%) |
May 04, 2021 | 20.11 | 20.46 | 20.11 | 20.45 | 2,004,075 | +0.32(+1.57%) |
May 03, 2021 | 20.02 | 20.37 | 19.95 | 20.14 | 2,155,093 | +0.06(+0.31%) |
Apr 30, 2021 | 20.04 | 20.22 | 19.97 | 20.07 | 1,722,574 | -0.07(-0.36%) |
Apr 29, 2021 | 20.29 | 20.44 | 20.05 | 20.15 | 1,730,416 | -0.05(-0.27%) |
Apr 28, 2021 | 20.21 | 20.39 | 20.07 | 20.20 | 1,901,944 | +0.08(+0.40%) |
Apr 27, 2021 | 19.95 | 20.24 | 19.93 | 20.12 | 1,265,306 | +0.21(+1.04%) |
Apr 26, 2021 | 20.08 | 20.11 | 19.85 | 19.91 | 1,144,805 | -0.10(-0.50%) |
Apr 23, 2021 | 19.89 | 20.06 | 19.79 | 20.01 | 1,177,325 | +0.10(+0.50%) |
Apr 22, 2021 | 19.95 | 20.06 | 19.85 | 19.91 | 1,779,742 | -0.11(-0.54%) |
Apr 21, 2021 | 19.84 | 20.13 | 19.78 | 20.02 | 2,063,609 | +0.24(+1.23%) |
Apr 20, 2021 | 19.70 | 19.88 | 19.60 | 19.78 | 1,402,111 | +0.06(+0.32%) |
Apr 19, 2021 | 19.93 | 20.00 | 19.70 | 19.71 | 1,540,102 | -0.21(-1.04%) |
Apr 16, 2021 | 20.03 | 20.03 | 19.85 | 19.92 | 1,342,219 | +0.12(+0.59%) |
Apr 15, 2021 | 20.02 | 20.06 | 19.69 | 19.80 | 1,507,067 | -0.14(-0.72%) |
Apr 14, 2021 | 20.16 | 20.22 | 19.91 | 19.95 | 1,979,647 | -0.25(-1.25%) |
Apr 13, 2021 | 20.29 | 20.38 | 20.10 | 20.20 | 2,286,642 | -0.25(-1.23%) |
Apr 12, 2021 | 20.55 | 20.68 | 20.42 | 20.45 | 1,488,600 | -0.14(-0.70%) |
Apr 09, 2021 | 20.34 | 20.73 | 20.20 | 20.60 | 2,061,345 | +0.29(+1.42%) |
Apr 08, 2021 | 20.45 | 20.45 | 20.13 | 20.31 | 1,574,634 | -0.24(-1.18%) |
Apr 07, 2021 | 20.42 | 20.55 | 20.29 | 20.55 | 1,382,712 | +0.21(+1.02%) |
Apr 06, 2021 | 20.23 | 20.43 | 20.08 | 20.34 | 2,190,419 | +0.10(+0.49%) |
Apr 05, 2021 | 20.24 | 20.42 | 20.00 | 20.25 | 1,915,181 | +0.14(+0.72%) |
Apr 01, 2021 | 19.79 | 20.11 | 19.53 | 20.10 | 2,908,216 | +0.44(+2.25%) |
Mar 31, 2021 | 19.61 | 19.79 | 19.44 | 19.66 | 2,477,422 | +0.01(+0.05%) |
Mar 30, 2021 | 19.06 | 19.75 | 18.78 | 19.65 | 5,443,304 | +0.56(+2.93%) |
Mar 29, 2021 | 19.16 | 19.23 | 18.93 | 19.09 | 2,747,769 | +0.27(+1.44%) |
Mar 26, 2021 | 18.75 | 18.85 | 18.47 | 18.82 | 1,716,475 | +0.29(+1.56%) |
Mar 25, 2021 | 17.89 | 18.61 | 17.64 | 18.53 | 1,920,537 | +0.66(+3.68%) |
Mar 24, 2021 | 17.99 | 18.37 | 17.87 | 17.87 | 1,936,550 | -0.03(-0.15%) |
Mar 23, 2021 | 18.25 | 18.26 | 17.78 | 17.90 | 3,155,844 | -0.45(-2.46%) |
Mar 22, 2021 | 19.27 | 19.29 | 18.23 | 18.35 | 3,142,182 | -0.93(-4.82%) |
Mar 19, 2021 | 18.95 | 19.33 | 18.73 | 19.28 | 5,861,677 | +0.38(+2.00%) |
Mar 18, 2021 | 18.68 | 19.11 | 18.41 | 18.90 | 2,637,886 | +0.17(+0.91%) |
Mar 17, 2021 | 18.69 | 18.95 | 18.63 | 18.73 | 2,145,461 | +0.09(+0.48%) |
Mar 16, 2021 | 18.72 | 18.99 | 18.58 | 18.64 | 2,348,578 | -0.17(-0.91%) |
Mar 15, 2021 | 18.99 | 19.06 | 18.59 | 18.81 | 2,333,887 | -0.05(-0.24%) |
Mar 12, 2021 | 18.54 | 18.91 | 18.47 | 18.86 | 2,392,573 | +0.36(+1.93%) |
Mar 11, 2021 | 18.39 | 18.69 | 18.10 | 18.50 | 3,015,371 | +0.15(+0.83%) |
Mar 10, 2021 | 17.69 | 18.45 | 17.07 | 18.35 | 3,511,730 | +0.75(+4.25%) |
Mar 09, 2021 | 17.93 | 17.95 | 17.51 | 17.60 | 2,572,227 | -0.32(-1.79%) |
Mar 08, 2021 | 17.80 | 17.97 | 17.65 | 17.92 | 3,140,439 | +0.19(+1.06%) |
Mar 05, 2021 | 17.53 | 17.85 | 17.24 | 17.73 | 2,165,677 | +0.29(+1.69%) |
Mar 04, 2021 | 17.59 | 17.67 | 17.06 | 17.44 | 2,921,104 | -0.14(-0.81%) |
Mar 03, 2021 | 17.56 | 17.72 | 17.32 | 17.58 | 1,974,063 | +0.06(+0.36%) |
Mar 02, 2021 | 17.74 | 17.75 | 17.41 | 17.52 | 1,408,353 | -0.18(-1.01%) |