Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.53 | 25.58 | 24.96 | 25.25 | 3,194,943 | +0.09(+0.35%) |
May 27, 2021 | 24.84 | 25.20 | 24.79 | 25.17 | 6,878,502 | +0.50(+2.03%) |
May 26, 2021 | 24.58 | 24.76 | 24.52 | 24.66 | 2,095,533 | +0.26(+1.07%) |
May 25, 2021 | 24.73 | 24.89 | 24.34 | 24.40 | 2,005,039 | -0.26(-1.06%) |
May 24, 2021 | 24.85 | 24.89 | 24.56 | 24.66 | 1,886,702 | -0.04(-0.18%) |
May 21, 2021 | 24.84 | 25.08 | 24.65 | 24.71 | 1,763,569 | -0.12(-0.49%) |
May 20, 2021 | 24.55 | 24.99 | 24.38 | 24.83 | 2,096,039 | +0.24(+0.96%) |
May 19, 2021 | 24.64 | 24.65 | 24.15 | 24.60 | 5,419,786 | -0.24(-0.98%) |
May 18, 2021 | 25.64 | 25.76 | 24.83 | 24.84 | 3,444,569 | -0.78(-3.03%) |
May 17, 2021 | 25.29 | 25.76 | 25.21 | 25.62 | 2,351,134 | +0.34(+1.35%) |
May 14, 2021 | 25.19 | 25.38 | 25.03 | 25.28 | 1,540,660 | +0.32(+1.29%) |
May 13, 2021 | 24.34 | 25.10 | 24.25 | 24.95 | 2,358,601 | +0.46(+1.87%) |
May 12, 2021 | 25.21 | 25.23 | 24.44 | 24.49 | 2,655,187 | -0.81(-3.19%) |
May 11, 2021 | 25.49 | 25.74 | 24.94 | 25.30 | 2,968,005 | -0.25(-0.99%) |
May 10, 2021 | 25.53 | 26.28 | 25.43 | 25.56 | 4,017,870 | +0.17(+0.69%) |
May 07, 2021 | 25.22 | 25.61 | 25.21 | 25.38 | 2,448,121 | -0.03(-0.10%) |
May 06, 2021 | 24.99 | 25.42 | 24.75 | 25.41 | 3,333,423 | +0.65(+2.65%) |
May 05, 2021 | 24.46 | 24.88 | 24.39 | 24.75 | 2,300,443 | +0.25(+1.03%) |
May 04, 2021 | 24.30 | 24.60 | 24.09 | 24.50 | 3,604,114 | +0.24(+1.01%) |
May 03, 2021 | 23.70 | 24.53 | 23.56 | 24.25 | 4,643,884 | +0.72(+3.04%) |
Apr 30, 2021 | 24.00 | 24.33 | 23.38 | 23.54 | 5,320,833 | -0.02(-0.07%) |
Apr 29, 2021 | 23.50 | 23.74 | 23.36 | 23.56 | 2,461,991 | +0.28(+1.20%) |
Apr 28, 2021 | 23.62 | 23.63 | 23.24 | 23.28 | 1,713,242 | -0.23(-0.97%) |
Apr 27, 2021 | 23.15 | 23.68 | 23.04 | 23.50 | 2,262,894 | +0.17(+0.75%) |
Apr 26, 2021 | 23.27 | 23.36 | 23.08 | 23.33 | 2,080,958 | +0.16(+0.68%) |
Apr 23, 2021 | 23.42 | 23.46 | 22.96 | 23.17 | 3,003,334 | -0.11(-0.49%) |
Apr 22, 2021 | 23.63 | 23.71 | 23.23 | 23.29 | 2,945,644 | -0.26(-1.11%) |
Apr 21, 2021 | 23.14 | 23.66 | 23.14 | 23.55 | 2,012,333 | +0.41(+1.77%) |
Apr 20, 2021 | 23.04 | 23.21 | 22.79 | 23.14 | 2,319,021 | +0.02(+0.08%) |
Apr 19, 2021 | 23.24 | 23.25 | 22.87 | 23.12 | 2,403,874 | -0.24(-1.05%) |
Apr 16, 2021 | 23.35 | 23.55 | 23.19 | 23.36 | 2,003,902 | +0.12(+0.53%) |
Apr 15, 2021 | 23.30 | 23.34 | 22.97 | 23.24 | 2,220,356 | +0.16(+0.68%) |
Apr 14, 2021 | 23.31 | 23.48 | 23.03 | 23.08 | 2,698,174 | -0.35(-1.49%) |
Apr 13, 2021 | 23.78 | 23.86 | 22.86 | 23.43 | 4,115,046 | -0.47(-1.97%) |
Apr 12, 2021 | 23.56 | 23.95 | 23.52 | 23.91 | 2,673,052 | +0.31(+1.29%) |
Apr 09, 2021 | 23.49 | 23.67 | 23.37 | 23.60 | 2,334,221 | +0.16(+0.67%) |
Apr 08, 2021 | 23.57 | 23.62 | 23.27 | 23.44 | 2,487,811 | -0.17(-0.74%) |
Apr 07, 2021 | 23.58 | 23.79 | 23.54 | 23.62 | 1,581,121 | -0.03(-0.15%) |
Apr 06, 2021 | 23.89 | 23.93 | 23.59 | 23.65 | 2,566,289 | -0.11(-0.48%) |
Apr 05, 2021 | 23.79 | 23.95 | 23.64 | 23.77 | 2,330,847 | +0.14(+0.59%) |
Apr 01, 2021 | 23.26 | 23.63 | 23.15 | 23.63 | 2,321,278 | +0.24(+1.05%) |
Mar 31, 2021 | 23.26 | 23.62 | 23.16 | 23.38 | 2,424,299 | +0.07(+0.30%) |
Mar 30, 2021 | 23.10 | 23.36 | 23.02 | 23.31 | 2,359,784 | +0.24(+1.06%) |
Mar 29, 2021 | 23.08 | 23.50 | 22.96 | 23.07 | 2,891,479 | -0.19(-0.83%) |
Mar 26, 2021 | 22.57 | 23.28 | 22.49 | 23.26 | 2,317,613 | +0.67(+2.98%) |
Mar 25, 2021 | 21.76 | 22.65 | 21.58 | 22.59 | 2,007,409 | +0.84(+3.85%) |
Mar 24, 2021 | 21.94 | 22.28 | 21.75 | 21.75 | 2,076,290 | -0.20(-0.91%) |
Mar 23, 2021 | 22.60 | 22.86 | 21.87 | 21.95 | 3,055,563 | -0.84(-3.68%) |
Mar 22, 2021 | 22.78 | 22.92 | 22.46 | 22.79 | 2,089,770 | +0.01(+0.04%) |
Mar 19, 2021 | 23.09 | 23.15 | 22.76 | 22.78 | 6,293,692 | -0.17(-0.76%) |
Mar 18, 2021 | 22.60 | 23.29 | 22.55 | 22.95 | 3,229,388 | +0.36(+1.58%) |
Mar 17, 2021 | 22.31 | 22.74 | 22.25 | 22.60 | 2,394,016 | +0.17(+0.78%) |
Mar 16, 2021 | 22.75 | 22.81 | 22.33 | 22.42 | 3,221,583 | -0.37(-1.61%) |
Mar 15, 2021 | 22.39 | 22.80 | 22.33 | 22.79 | 3,009,378 | +0.61(+2.76%) |
Mar 12, 2021 | 21.92 | 22.25 | 21.76 | 22.18 | 2,746,890 | +0.39(+1.80%) |
Mar 11, 2021 | 22.05 | 22.08 | 21.64 | 21.78 | 3,018,098 | -0.30(-1.34%) |
Mar 10, 2021 | 22.17 | 22.46 | 21.91 | 22.08 | 3,507,977 | +0.36(+1.65%) |
Mar 09, 2021 | 22.19 | 22.26 | 21.72 | 21.72 | 2,399,505 | -0.28(-1.27%) |
Mar 08, 2021 | 21.74 | 22.26 | 21.60 | 22.00 | 2,744,533 | +0.49(+2.27%) |
Mar 05, 2021 | 21.19 | 21.64 | 20.67 | 21.51 | 2,203,651 | +0.59(+2.84%) |
Mar 04, 2021 | 21.18 | 21.39 | 20.54 | 20.92 | 3,161,757 | -0.36(-1.68%) |
Mar 03, 2021 | 20.92 | 21.43 | 20.78 | 21.28 | 3,503,912 | +0.28(+1.33%) |
Mar 02, 2021 | 21.13 | 21.16 | 20.72 | 21.00 | 3,804,355 | -0.06(-0.29%) |