Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.21 | 24.05 | 22.70 | 23.41 | 230,171 | +0.72(+3.17%) |
May 27, 2021 | 21.64 | 22.80 | 21.29 | 22.69 | 170,154 | +1.11(+5.14%) |
May 26, 2021 | 21.76 | 21.85 | 21.19 | 21.58 | 197,450 | -0.15(-0.69%) |
May 25, 2021 | 21.87 | 22.02 | 21.70 | 21.73 | 420,539 | +0.07(+0.32%) |
May 24, 2021 | 22.05 | 22.05 | 21.55 | 21.66 | 178,414 | -0.16(-0.73%) |
May 21, 2021 | 22.97 | 23.07 | 21.63 | 21.82 | 352,245 | -0.99(-4.34%) |
May 20, 2021 | 22.88 | 23.58 | 22.62 | 22.81 | 173,799 | -0.05(-0.22%) |
May 19, 2021 | 23.16 | 23.53 | 22.71 | 22.86 | 101,134 | -0.49(-2.10%) |
May 18, 2021 | 23.05 | 23.64 | 23.05 | 23.35 | 101,271 | +0.35(+1.52%) |
May 17, 2021 | 22.98 | 23.44 | 22.43 | 23.00 | 95,339 | -0.05(-0.22%) |
May 14, 2021 | 23.23 | 23.91 | 22.85 | 23.05 | 181,958 | -0.12(-0.52%) |
May 13, 2021 | 22.96 | 23.41 | 22.84 | 23.17 | 151,355 | +0.23(+1.00%) |
May 12, 2021 | 23.12 | 23.40 | 22.61 | 22.94 | 279,820 | -0.31(-1.33%) |
May 11, 2021 | 21.92 | 23.30 | 21.91 | 23.25 | 271,791 | +0.79(+3.52%) |
May 10, 2021 | 21.46 | 22.46 | 21.16 | 22.46 | 114,789 | +0.91(+4.22%) |
May 07, 2021 | 21.41 | 22.28 | 21.31 | 21.55 | 272,896 | +0.22(+1.03%) |
May 06, 2021 | 21.30 | 21.48 | 20.96 | 21.33 | 301,697 | +0.09(+0.42%) |
May 05, 2021 | 21.27 | 21.98 | 20.96 | 21.24 | 672,022 | +0.06(+0.28%) |
May 04, 2021 | 21.63 | 21.84 | 20.67 | 21.18 | 459,319 | -0.64(-2.93%) |
May 03, 2021 | 22.40 | 22.56 | 21.47 | 21.82 | 271,857 | -0.59(-2.63%) |
Apr 30, 2021 | 23.21 | 23.34 | 22.20 | 22.41 | 377,100 | -1.07(-4.56%) |
Apr 29, 2021 | 23.45 | 24.78 | 23.20 | 23.48 | 229,728 | -0.50(-2.09%) |
Apr 28, 2021 | 24.45 | 25.40 | 23.97 | 23.98 | 171,976 | -0.23(-0.95%) |
Apr 27, 2021 | 22.03 | 25.41 | 22.03 | 24.21 | 963,572 | +2.40(+11.00%) |
Apr 26, 2021 | 21.98 | 22.06 | 21.65 | 21.81 | 103,527 | -0.21(-0.95%) |
Apr 23, 2021 | 22.32 | 22.32 | 21.67 | 22.02 | 91,000 | -0.04(-0.18%) |
Apr 22, 2021 | 22.50 | 22.81 | 22.02 | 22.06 | 375,092 | -0.43(-1.91%) |
Apr 21, 2021 | 23.17 | 23.17 | 22.13 | 22.49 | 173,620 | -0.62(-2.68%) |
Apr 20, 2021 | 23.51 | 23.74 | 22.84 | 23.11 | 198,235 | -0.49(-2.08%) |
Apr 19, 2021 | 23.90 | 24.21 | 23.42 | 23.60 | 173,615 | -0.22(-0.92%) |
Apr 16, 2021 | 23.19 | 24.60 | 23.06 | 23.82 | 320,900 | +0.79(+3.43%) |
Apr 15, 2021 | 22.45 | 23.30 | 22.20 | 23.03 | 377,051 | +1.50(+6.97%) |
Apr 14, 2021 | 22.06 | 22.06 | 21.31 | 21.53 | 229,339 | -0.51(-2.31%) |
Apr 13, 2021 | 22.21 | 22.21 | 21.54 | 22.04 | 183,965 | -0.06(-0.27%) |
Apr 12, 2021 | 21.70 | 22.50 | 21.70 | 22.10 | 207,018 | +0.23(+1.05%) |
Apr 09, 2021 | 20.80 | 21.97 | 20.57 | 21.87 | 263,600 | +0.81(+3.85%) |
Apr 08, 2021 | 20.62 | 21.20 | 20.27 | 21.06 | 154,137 | +0.48(+2.33%) |
Apr 07, 2021 | 20.41 | 20.67 | 19.93 | 20.58 | 241,603 | +0.10(+0.49%) |
Apr 06, 2021 | 19.70 | 20.52 | 19.63 | 20.48 | 125,135 | +0.88(+4.49%) |
Apr 05, 2021 | 19.61 | 19.67 | 18.98 | 19.60 | 129,469 | +0.10(+0.51%) |
Apr 01, 2021 | 18.88 | 19.61 | 18.53 | 19.50 | 238,600 | +0.91(+4.90%) |
Mar 31, 2021 | 19.14 | 19.45 | 18.48 | 18.59 | 449,491 | -0.41(-2.16%) |
Mar 30, 2021 | 19.24 | 19.39 | 18.76 | 19.00 | 169,478 | -0.34(-1.76%) |
Mar 29, 2021 | 19.37 | 19.61 | 18.89 | 19.34 | 104,022 | +0.00(+0.00%) |
Mar 26, 2021 | 19.85 | 19.95 | 18.63 | 19.34 | 204,500 | -0.33(-1.68%) |
Mar 25, 2021 | 19.28 | 19.72 | 18.80 | 19.67 | 96,430 | +0.51(+2.66%) |
Mar 24, 2021 | 19.96 | 20.18 | 19.07 | 19.16 | 156,465 | -0.78(-3.91%) |
Mar 23, 2021 | 20.00 | 20.23 | 19.68 | 19.94 | 122,240 | -0.06(-0.30%) |
Mar 22, 2021 | 20.63 | 20.66 | 19.97 | 20.00 | 69,463 | -0.64(-3.10%) |
Mar 19, 2021 | 20.85 | 20.86 | 20.31 | 20.64 | 201,400 | -0.25(-1.20%) |
Mar 18, 2021 | 21.40 | 21.40 | 20.48 | 20.89 | 125,755 | -0.56(-2.61%) |
Mar 17, 2021 | 21.60 | 21.61 | 19.97 | 21.45 | 232,868 | -0.27(-1.24%) |
Mar 16, 2021 | 21.64 | 21.94 | 21.61 | 21.72 | 145,261 | +0.15(+0.70%) |
Mar 15, 2021 | 21.19 | 21.57 | 20.74 | 21.57 | 85,166 | +0.42(+1.99%) |
Mar 12, 2021 | 21.28 | 22.06 | 20.98 | 21.15 | 86,200 | -0.13(-0.61%) |
Mar 11, 2021 | 20.24 | 21.45 | 20.02 | 21.28 | 355,666 | +1.21(+6.03%) |
Mar 10, 2021 | 20.76 | 20.81 | 19.90 | 20.07 | 110,059 | -0.68(-3.28%) |
Mar 09, 2021 | 21.33 | 21.59 | 20.47 | 20.75 | 180,040 | -0.41(-1.94%) |
Mar 08, 2021 | 22.37 | 22.54 | 21.05 | 21.16 | 117,297 | -1.25(-5.58%) |
Mar 05, 2021 | 21.90 | 22.48 | 21.55 | 22.41 | 130,300 | +0.17(+0.76%) |
Mar 04, 2021 | 21.82 | 22.40 | 21.62 | 22.24 | 275,501 | +0.10(+0.45%) |
Mar 03, 2021 | 22.51 | 22.51 | 21.86 | 22.14 | 198,494 | -0.37(-1.64%) |
Mar 02, 2021 | 22.71 | 22.83 | 22.15 | 22.51 | 184,053 | -0.32(-1.40%) |