Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.48 | 25.61 | 23.52 | 24.49 | 3,998,425 | -1.40(-5.42%) |
May 27, 2021 | 25.38 | 26.00 | 24.78 | 25.90 | 12,645,604 | +0.83(+3.31%) |
May 26, 2021 | 25.56 | 26.32 | 24.55 | 25.07 | 3,264,901 | -0.22(-0.86%) |
May 25, 2021 | 24.71 | 26.75 | 24.44 | 25.29 | 3,894,751 | +1.35(+5.65%) |
May 24, 2021 | 23.66 | 25.00 | 23.47 | 23.94 | 2,348,588 | +0.38(+1.63%) |
May 21, 2021 | 23.97 | 24.18 | 22.95 | 23.55 | 3,251,647 | +0.13(+0.56%) |
May 20, 2021 | 22.61 | 24.08 | 22.61 | 23.42 | 3,210,417 | +1.03(+4.60%) |
May 19, 2021 | 21.13 | 22.50 | 20.94 | 22.39 | 1,771,108 | +0.64(+2.93%) |
May 18, 2021 | 21.64 | 22.51 | 21.52 | 21.75 | 2,408,170 | +0.37(+1.71%) |
May 17, 2021 | 21.28 | 21.88 | 20.69 | 21.39 | 2,053,538 | +0.72(+3.51%) |
May 14, 2021 | 19.38 | 21.07 | 19.38 | 20.66 | 1,914,419 | +1.61(+8.47%) |
May 13, 2021 | 19.69 | 20.64 | 18.53 | 19.05 | 1,567,884 | -0.51(-2.63%) |
May 12, 2021 | 20.43 | 21.20 | 19.49 | 19.56 | 1,862,115 | -0.36(-1.80%) |
May 11, 2021 | 18.85 | 20.25 | 18.49 | 19.92 | 1,353,314 | +0.26(+1.33%) |
May 10, 2021 | 20.34 | 20.42 | 19.35 | 19.66 | 1,505,234 | -0.99(-4.82%) |
May 07, 2021 | 20.77 | 21.55 | 20.41 | 20.66 | 1,179,451 | +0.10(+0.51%) |
May 06, 2021 | 21.00 | 21.07 | 20.02 | 20.55 | 1,677,367 | -0.67(-3.17%) |
May 05, 2021 | 21.59 | 21.90 | 21.16 | 21.22 | 1,369,248 | +0.04(+0.21%) |
May 04, 2021 | 21.61 | 21.67 | 20.46 | 21.18 | 1,689,656 | -0.58(-2.69%) |
May 03, 2021 | 22.61 | 22.88 | 21.73 | 21.76 | 1,946,579 | -0.58(-2.62%) |
Apr 30, 2021 | 22.75 | 22.75 | 21.40 | 22.35 | 2,664,382 | -0.76(-3.29%) |
Apr 29, 2021 | 24.61 | 24.83 | 22.88 | 23.11 | 1,597,040 | -1.40(-5.70%) |
Apr 28, 2021 | 23.57 | 24.82 | 23.55 | 24.50 | 1,834,491 | +0.88(+3.73%) |
Apr 27, 2021 | 24.86 | 24.88 | 23.33 | 23.62 | 2,156,839 | -0.87(-3.56%) |
Apr 26, 2021 | 23.81 | 24.69 | 23.14 | 24.49 | 2,457,699 | +1.02(+4.35%) |
Apr 23, 2021 | 22.69 | 23.77 | 22.48 | 23.47 | 1,621,204 | +1.04(+4.63%) |
Apr 22, 2021 | 22.22 | 23.17 | 21.73 | 22.44 | 1,443,019 | +0.26(+1.18%) |
Apr 21, 2021 | 20.35 | 22.29 | 20.32 | 22.17 | 1,868,443 | +1.22(+5.83%) |
Apr 20, 2021 | 21.65 | 21.86 | 20.08 | 20.95 | 2,348,946 | -1.14(-5.17%) |
Apr 19, 2021 | 21.01 | 22.58 | 20.64 | 22.09 | 3,011,873 | +1.36(+6.57%) |
Apr 16, 2021 | 19.84 | 20.81 | 19.66 | 20.73 | 2,492,830 | +0.91(+4.58%) |
Apr 15, 2021 | 21.33 | 21.37 | 19.42 | 19.83 | 2,230,495 | -1.33(-6.27%) |
Apr 14, 2021 | 20.94 | 21.55 | 20.78 | 21.15 | 1,872,516 | +0.21(+1.00%) |
Apr 13, 2021 | 22.00 | 22.11 | 20.51 | 20.94 | 2,513,374 | -0.69(-3.19%) |
Apr 12, 2021 | 23.12 | 23.53 | 21.44 | 21.63 | 2,291,870 | -1.49(-6.45%) |
Apr 09, 2021 | 22.99 | 23.37 | 22.28 | 23.12 | 1,332,649 | -0.24(-1.05%) |
Apr 08, 2021 | 21.99 | 23.69 | 21.68 | 23.37 | 1,781,410 | +1.71(+7.90%) |
Apr 07, 2021 | 21.89 | 22.72 | 21.29 | 21.66 | 2,464,470 | -0.25(-1.16%) |
Apr 06, 2021 | 21.39 | 22.44 | 21.13 | 21.91 | 2,457,787 | +0.23(+1.05%) |
Apr 05, 2021 | 22.85 | 22.94 | 20.87 | 21.68 | 1,601,357 | -0.67(-3.01%) |
Apr 01, 2021 | 23.33 | 24.08 | 22.19 | 22.36 | 1,923,168 | -0.34(-1.50%) |
Mar 31, 2021 | 22.89 | 23.04 | 21.52 | 22.70 | 2,177,232 | +0.00(+0.00%) |
Mar 30, 2021 | 20.93 | 23.07 | 20.59 | 22.70 | 4,333,973 | +2.11(+10.26%) |
Mar 29, 2021 | 21.13 | 21.18 | 19.46 | 20.59 | 4,561,316 | -0.55(-2.60%) |
Mar 26, 2021 | 21.44 | 21.62 | 19.75 | 21.13 | 3,573,022 | +0.03(+0.17%) |
Mar 25, 2021 | 19.37 | 21.68 | 19.20 | 21.10 | 5,141,941 | +0.59(+2.89%) |
Mar 24, 2021 | 23.74 | 24.20 | 20.25 | 20.51 | 6,651,836 | -3.46(-14.45%) |
Mar 23, 2021 | 24.73 | 25.73 | 23.61 | 23.97 | 3,896,455 | -1.34(-5.28%) |
Mar 22, 2021 | 27.53 | 27.78 | 24.70 | 25.31 | 3,449,814 | -1.62(-6.03%) |
Mar 19, 2021 | 29.66 | 30.18 | 25.66 | 26.93 | 4,502,290 | -2.37(-8.10%) |
Mar 18, 2021 | 27.84 | 30.67 | 27.66 | 29.30 | 9,739,690 | +0.91(+3.20%) |
Mar 17, 2021 | 27.05 | 28.43 | 26.28 | 28.40 | 2,985,588 | +0.71(+2.55%) |
Mar 16, 2021 | 26.94 | 28.97 | 26.26 | 27.69 | 9,437,665 | +2.25(+8.85%) |
Mar 15, 2021 | 28.81 | 29.13 | 24.65 | 25.44 | 6,646,150 | -2.04(-7.43%) |
Mar 12, 2021 | 25.74 | 28.01 | 25.55 | 27.48 | 4,948,645 | +0.29(+1.06%) |
Mar 11, 2021 | 24.49 | 27.37 | 24.13 | 27.19 | 4,772,448 | +3.97(+17.10%) |
Mar 10, 2021 | 23.33 | 23.64 | 21.61 | 23.22 | 3,234,028 | +1.21(+5.51%) |
Mar 09, 2021 | 19.26 | 22.31 | 19.22 | 22.01 | 2,475,871 | +3.69(+20.15%) |
Mar 08, 2021 | 18.56 | 19.97 | 18.08 | 18.32 | 2,162,718 | -1.08(-5.58%) |
Mar 05, 2021 | 20.66 | 20.66 | 16.58 | 19.40 | 7,497,972 | -0.71(-3.52%) |
Mar 04, 2021 | 21.55 | 21.77 | 19.22 | 20.11 | 4,044,668 | -1.99(-9.00%) |
Mar 03, 2021 | 22.24 | 22.53 | 21.44 | 22.09 | 1,920,041 | +0.38(+1.77%) |
Mar 02, 2021 | 22.16 | 22.64 | 21.61 | 21.71 | 1,740,715 | -0.76(-3.38%) |