Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.02 | 25.09 | 25.00 | 25.03 | 5,161,431 | +0.05(+0.21%) |
May 27, 2021 | 24.96 | 25.01 | 24.93 | 24.98 | 5,904,489 | +0.02(+0.07%) |
May 26, 2021 | 24.92 | 24.99 | 24.92 | 24.96 | 3,984,660 | +0.28(+1.12%) |
May 25, 2021 | 24.61 | 24.70 | 24.60 | 24.68 | 4,736,289 | +0.45(+1.84%) |
May 24, 2021 | 24.23 | 24.30 | 24.22 | 24.24 | 2,786,233 | -0.04(-0.18%) |
May 21, 2021 | 24.27 | 24.34 | 24.24 | 24.28 | 4,511,584 | +0.02(+0.07%) |
May 20, 2021 | 24.28 | 24.30 | 24.24 | 24.27 | 5,316,871 | -0.07(-0.29%) |
May 19, 2021 | 24.12 | 24.36 | 24.10 | 24.34 | 5,406,617 | +0.08(+0.33%) |
May 18, 2021 | 24.35 | 24.40 | 24.23 | 24.26 | 4,515,021 | +0.11(+0.44%) |
May 17, 2021 | 24.03 | 24.18 | 24.02 | 24.15 | 4,342,473 | +0.02(+0.07%) |
May 14, 2021 | 24.20 | 24.22 | 24.13 | 24.13 | 6,363,771 | +0.20(+0.82%) |
May 13, 2021 | 23.88 | 24.02 | 23.86 | 23.94 | 6,147,402 | -0.02(-0.07%) |
May 12, 2021 | 24.10 | 24.13 | 23.93 | 23.95 | 4,320,419 | -0.21(-0.88%) |
May 11, 2021 | 24.11 | 24.40 | 24.05 | 24.17 | 5,027,607 | -0.58(-2.34%) |
May 10, 2021 | 24.81 | 24.84 | 24.72 | 24.75 | 6,969,746 | +0.09(+0.36%) |
May 07, 2021 | 24.61 | 24.68 | 24.52 | 24.66 | 6,389,504 | +0.17(+0.69%) |
May 06, 2021 | 24.37 | 24.50 | 24.36 | 24.49 | 6,136,212 | +0.24(+0.99%) |
May 05, 2021 | 24.22 | 24.28 | 24.16 | 24.25 | 4,906,472 | +0.05(+0.22%) |
May 04, 2021 | 24.16 | 24.21 | 24.05 | 24.19 | 4,836,792 | -0.01(-0.04%) |
May 03, 2021 | 24.13 | 24.23 | 24.01 | 24.20 | 4,303,708 | -0.09(-0.37%) |
Apr 30, 2021 | 24.36 | 24.36 | 24.23 | 24.29 | 4,683,309 | -0.53(-2.15%) |
Apr 29, 2021 | 24.79 | 24.84 | 24.68 | 24.83 | 4,072,418 | +0.32(+1.31%) |
Apr 28, 2021 | 24.48 | 24.56 | 24.47 | 24.51 | 3,146,896 | +0.03(+0.11%) |
Apr 27, 2021 | 24.44 | 24.50 | 24.39 | 24.48 | 3,137,855 | -0.04(-0.18%) |
Apr 26, 2021 | 24.51 | 24.57 | 24.50 | 24.52 | 5,346,171 | +0.04(+0.15%) |
Apr 23, 2021 | 24.37 | 24.51 | 24.36 | 24.49 | 3,381,928 | +0.32(+1.33%) |
Apr 22, 2021 | 24.28 | 24.29 | 24.07 | 24.17 | 5,797,567 | -0.10(-0.40%) |
Apr 21, 2021 | 24.11 | 24.27 | 24.11 | 24.27 | 5,400,964 | +0.09(+0.37%) |
Apr 20, 2021 | 24.28 | 24.29 | 24.15 | 24.18 | 5,627,065 | -0.02(-0.07%) |
Apr 19, 2021 | 24.28 | 24.28 | 24.14 | 24.19 | 4,638,967 | -0.04(-0.18%) |
Apr 16, 2021 | 24.23 | 24.29 | 24.17 | 24.24 | 7,609,704 | +0.01(+0.04%) |
Apr 15, 2021 | 24.27 | 24.27 | 24.15 | 24.23 | 16,832,406 | -0.01(-0.04%) |
Apr 14, 2021 | 24.15 | 24.29 | 24.15 | 24.24 | 9,139,634 | +0.29(+1.23%) |
Apr 13, 2021 | 23.94 | 23.98 | 23.88 | 23.95 | 4,468,157 | +0.18(+0.75%) |
Apr 12, 2021 | 23.81 | 23.94 | 23.70 | 23.77 | 4,161,093 | -0.33(-1.37%) |
Apr 09, 2021 | 23.94 | 24.10 | 23.94 | 24.10 | 6,379,830 | +0.05(+0.22%) |
Apr 08, 2021 | 24.15 | 24.19 | 24.02 | 24.04 | 6,443,953 | +0.51(+2.16%) |
Apr 07, 2021 | 23.46 | 23.54 | 23.42 | 23.54 | 6,988,002 | -0.38(-1.60%) |
Apr 06, 2021 | 23.89 | 24.05 | 23.89 | 23.92 | 4,715,534 | -0.10(-0.41%) |
Apr 05, 2021 | 23.98 | 24.03 | 23.86 | 24.02 | 2,170,416 | +0.18(+0.75%) |
Apr 01, 2021 | 23.75 | 23.90 | 23.71 | 23.84 | 4,970,460 | +0.16(+0.68%) |
Mar 31, 2021 | 23.62 | 23.75 | 23.58 | 23.68 | 8,171,789 | -0.31(-1.30%) |
Mar 30, 2021 | 23.96 | 24.02 | 23.87 | 23.99 | 5,143,868 | +0.10(+0.41%) |
Mar 29, 2021 | 23.87 | 23.92 | 23.77 | 23.89 | 6,261,614 | +0.03(+0.11%) |
Mar 26, 2021 | 23.55 | 23.89 | 23.46 | 23.87 | 6,965,581 | +0.38(+1.63%) |
Mar 25, 2021 | 23.36 | 23.54 | 23.35 | 23.48 | 10,813,410 | +0.44(+1.89%) |
Mar 24, 2021 | 23.20 | 23.30 | 23.03 | 23.05 | 13,054,023 | -0.43(-1.82%) |
Mar 23, 2021 | 23.67 | 23.73 | 23.46 | 23.47 | 9,341,997 | -0.40(-1.68%) |
Mar 22, 2021 | 23.95 | 24.02 | 23.86 | 23.87 | 6,191,547 | -0.13(-0.56%) |
Mar 19, 2021 | 23.92 | 24.01 | 23.81 | 24.01 | 6,533,284 | -0.05(-0.22%) |
Mar 18, 2021 | 24.16 | 24.21 | 24.05 | 24.06 | 6,918,095 | -0.01(-0.04%) |
Mar 17, 2021 | 23.98 | 24.14 | 23.91 | 24.07 | 8,333,496 | +0.10(+0.41%) |
Mar 16, 2021 | 23.94 | 23.99 | 23.85 | 23.97 | 4,748,139 | -0.06(-0.26%) |
Mar 15, 2021 | 23.94 | 24.04 | 23.88 | 24.03 | 5,003,320 | +0.18(+0.75%) |
Mar 12, 2021 | 23.62 | 23.87 | 23.54 | 23.86 | 5,019,291 | -0.25(-1.04%) |
Mar 11, 2021 | 24.11 | 24.15 | 24.05 | 24.11 | 6,561,397 | +0.12(+0.48%) |
Mar 10, 2021 | 23.90 | 24.02 | 23.84 | 23.99 | 7,439,482 | +0.28(+1.16%) |
Mar 09, 2021 | 23.92 | 23.95 | 23.70 | 23.71 | 9,033,487 | +0.23(+0.99%) |
Mar 08, 2021 | 23.53 | 23.58 | 23.43 | 23.48 | 9,229,866 | -0.18(-0.75%) |
Mar 05, 2021 | 23.65 | 23.72 | 23.47 | 23.66 | 7,436,943 | +0.10(+0.42%) |
Mar 04, 2021 | 23.68 | 23.76 | 23.51 | 23.56 | 12,594,551 | -0.10(-0.41%) |
Mar 03, 2021 | 23.64 | 23.75 | 23.60 | 23.66 | 7,218,228 | +0.22(+0.95%) |
Mar 02, 2021 | 23.48 | 23.53 | 23.39 | 23.44 | 7,842,064 | -0.36(-1.50%) |