Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.32 | 23.47 | 23.29 | 23.43 | 4,254,390 | +0.20(+0.88%) |
May 27, 2021 | 23.35 | 23.43 | 23.18 | 23.22 | 11,097,238 | -0.03(-0.12%) |
May 26, 2021 | 23.13 | 23.27 | 22.95 | 23.25 | 4,004,435 | +0.16(+0.68%) |
May 25, 2021 | 23.15 | 23.15 | 22.92 | 23.09 | 3,814,468 | -0.08(-0.36%) |
May 24, 2021 | 23.08 | 23.34 | 22.96 | 23.18 | 3,721,881 | +0.30(+1.30%) |
May 21, 2021 | 22.93 | 23.00 | 22.74 | 22.88 | 2,898,897 | +0.01(+0.04%) |
May 20, 2021 | 22.67 | 22.96 | 22.57 | 22.87 | 4,599,486 | +0.20(+0.90%) |
May 19, 2021 | 22.64 | 22.68 | 22.19 | 22.67 | 5,532,773 | -0.06(-0.24%) |
May 18, 2021 | 22.99 | 23.01 | 22.71 | 22.72 | 11,214,523 | -0.30(-1.32%) |
May 17, 2021 | 22.91 | 23.20 | 22.79 | 23.02 | 7,858,222 | +0.01(+0.04%) |
May 14, 2021 | 22.68 | 23.19 | 22.51 | 23.02 | 13,108,507 | +0.51(+2.25%) |
May 13, 2021 | 21.69 | 22.55 | 21.69 | 22.51 | 10,341,470 | +0.75(+3.47%) |
May 12, 2021 | 22.20 | 22.27 | 21.74 | 21.76 | 10,290,483 | -0.29(-1.29%) |
May 11, 2021 | 22.46 | 22.47 | 21.88 | 22.04 | 6,740,384 | -0.50(-2.20%) |
May 10, 2021 | 22.69 | 22.82 | 22.49 | 22.54 | 5,341,091 | +0.01(+0.04%) |
May 07, 2021 | 22.35 | 22.75 | 22.04 | 22.53 | 5,030,829 | +0.10(+0.45%) |
May 06, 2021 | 22.35 | 22.70 | 21.94 | 22.43 | 5,387,134 | +0.09(+0.41%) |
May 05, 2021 | 22.46 | 22.57 | 22.13 | 22.34 | 9,762,875 | -0.26(-1.14%) |
May 04, 2021 | 22.46 | 22.66 | 22.34 | 22.59 | 3,357,952 | +0.13(+0.57%) |
May 03, 2021 | 22.56 | 22.73 | 22.40 | 22.46 | 3,206,472 | -0.06(-0.29%) |
Apr 30, 2021 | 22.57 | 22.60 | 22.27 | 22.53 | 4,907,828 | -0.02(-0.08%) |
Apr 29, 2021 | 22.08 | 22.77 | 22.04 | 22.55 | 12,181,996 | +0.52(+2.38%) |
Apr 28, 2021 | 21.85 | 22.02 | 21.72 | 22.02 | 10,213,416 | +0.12(+0.55%) |
Apr 27, 2021 | 22.06 | 22.10 | 21.79 | 21.90 | 9,253,748 | -0.17(-0.75%) |
Apr 26, 2021 | 22.26 | 22.29 | 22.02 | 22.07 | 5,364,305 | -0.13(-0.58%) |
Apr 23, 2021 | 22.23 | 22.37 | 22.02 | 22.20 | 7,773,907 | -0.04(-0.17%) |
Apr 22, 2021 | 22.35 | 22.46 | 22.22 | 22.23 | 6,615,441 | -0.11(-0.49%) |
Apr 21, 2021 | 22.34 | 22.41 | 22.15 | 22.34 | 5,606,198 | +0.06(+0.25%) |
Apr 20, 2021 | 21.89 | 22.37 | 21.81 | 22.29 | 5,547,920 | +0.41(+1.89%) |
Apr 19, 2021 | 22.14 | 22.16 | 21.78 | 21.88 | 6,481,356 | -0.26(-1.16%) |
Apr 16, 2021 | 22.27 | 22.35 | 21.95 | 22.13 | 8,213,303 | +0.01(+0.04%) |
Apr 15, 2021 | 21.82 | 22.17 | 21.77 | 22.12 | 5,816,756 | +0.31(+1.43%) |
Apr 14, 2021 | 21.75 | 22.02 | 21.62 | 21.81 | 8,676,491 | +0.05(+0.21%) |
Apr 13, 2021 | 21.37 | 21.84 | 21.19 | 21.76 | 8,079,645 | +0.29(+1.37%) |
Apr 12, 2021 | 21.41 | 21.65 | 21.33 | 21.47 | 7,218,168 | +0.09(+0.43%) |
Apr 09, 2021 | 21.40 | 21.53 | 21.28 | 21.38 | 6,042,410 | +0.01(+0.04%) |
Apr 08, 2021 | 21.56 | 21.60 | 21.25 | 21.37 | 5,877,210 | -0.12(-0.56%) |
Apr 07, 2021 | 21.48 | 21.54 | 21.35 | 21.49 | 4,015,277 | +0.11(+0.52%) |
Apr 06, 2021 | 21.02 | 21.40 | 20.97 | 21.38 | 3,531,507 | +0.28(+1.31%) |
Apr 05, 2021 | 20.92 | 21.21 | 20.88 | 21.10 | 2,581,069 | +0.27(+1.28%) |
Apr 01, 2021 | 20.84 | 20.88 | 20.66 | 20.84 | 2,050,662 | +0.00(+0.00%) |
Mar 31, 2021 | 20.86 | 21.04 | 20.65 | 20.84 | 3,840,739 | -0.14(-0.66%) |
Mar 30, 2021 | 20.73 | 20.98 | 20.46 | 20.97 | 3,840,772 | +0.14(+0.66%) |
Mar 29, 2021 | 20.14 | 21.02 | 20.14 | 20.84 | 4,786,823 | +0.63(+3.09%) |
Mar 26, 2021 | 20.53 | 20.66 | 20.01 | 20.21 | 4,071,648 | -0.30(-1.48%) |
Mar 25, 2021 | 20.10 | 20.61 | 19.81 | 20.51 | 3,784,554 | +0.51(+2.53%) |
Mar 24, 2021 | 20.05 | 20.40 | 19.99 | 20.01 | 3,977,659 | -0.12(-0.59%) |
Mar 23, 2021 | 20.15 | 20.36 | 19.96 | 20.13 | 5,403,797 | -0.07(-0.36%) |
Mar 22, 2021 | 20.37 | 20.59 | 20.04 | 20.20 | 4,431,768 | -0.28(-1.35%) |
Mar 19, 2021 | 20.24 | 20.73 | 20.03 | 20.48 | 9,934,582 | +0.29(+1.46%) |
Mar 18, 2021 | 20.50 | 20.55 | 20.16 | 20.18 | 3,839,445 | -0.30(-1.48%) |
Mar 17, 2021 | 20.62 | 20.73 | 20.44 | 20.49 | 4,728,224 | -0.16(-0.76%) |
Mar 16, 2021 | 20.62 | 20.73 | 20.36 | 20.64 | 6,712,169 | -0.12(-0.58%) |
Mar 15, 2021 | 20.28 | 20.78 | 20.21 | 20.76 | 4,782,317 | +0.55(+2.73%) |
Mar 12, 2021 | 19.64 | 20.31 | 19.54 | 20.21 | 7,516,161 | +0.63(+3.19%) |
Mar 11, 2021 | 19.61 | 20.09 | 19.49 | 19.58 | 5,673,119 | -0.03(-0.14%) |
Mar 10, 2021 | 19.22 | 19.78 | 19.21 | 19.61 | 9,149,628 | +0.39(+2.01%) |
Mar 09, 2021 | 19.10 | 19.36 | 18.94 | 19.23 | 8,448,777 | +0.08(+0.43%) |
Mar 08, 2021 | 19.35 | 19.35 | 18.95 | 19.14 | 5,689,784 | +0.14(+0.73%) |
Mar 05, 2021 | 18.51 | 19.13 | 18.44 | 19.01 | 5,251,018 | +0.73(+3.98%) |
Mar 04, 2021 | 18.16 | 18.78 | 17.99 | 18.28 | 5,105,279 | +0.39(+2.16%) |
Mar 03, 2021 | 17.90 | 18.07 | 17.83 | 17.89 | 4,578,964 | -0.11(-0.61%) |
Mar 02, 2021 | 18.11 | 18.13 | 17.95 | 18.00 | 4,787,030 | -0.03(-0.15%) |