Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.78 | 25.82 | 24.98 | 25.06 | 1,301,097 | -0.53(-2.08%) |
May 27, 2021 | 24.89 | 25.61 | 24.89 | 25.60 | 1,753,232 | +0.65(+2.60%) |
May 26, 2021 | 24.26 | 25.21 | 24.15 | 24.95 | 1,474,104 | +0.49(+2.00%) |
May 25, 2021 | 25.37 | 25.46 | 24.38 | 24.46 | 1,430,365 | -0.94(-3.70%) |
May 24, 2021 | 25.81 | 25.91 | 25.21 | 25.40 | 965,967 | -0.24(-0.93%) |
May 21, 2021 | 25.82 | 26.04 | 25.27 | 25.64 | 1,047,679 | +0.16(+0.63%) |
May 20, 2021 | 25.50 | 25.55 | 24.61 | 25.48 | 1,291,398 | -0.07(-0.28%) |
May 19, 2021 | 25.73 | 26.10 | 25.13 | 25.55 | 1,403,542 | -0.86(-3.26%) |
May 18, 2021 | 27.32 | 27.45 | 26.35 | 26.41 | 2,091,859 | -0.83(-3.06%) |
May 17, 2021 | 25.76 | 27.40 | 25.60 | 27.25 | 1,221,801 | +1.21(+4.63%) |
May 14, 2021 | 25.49 | 26.57 | 25.48 | 26.04 | 1,282,420 | +0.99(+3.97%) |
May 13, 2021 | 24.38 | 25.61 | 23.96 | 25.05 | 1,484,632 | -0.68(-2.63%) |
May 12, 2021 | 25.56 | 26.62 | 25.14 | 25.72 | 1,176,680 | +0.37(+1.46%) |
May 11, 2021 | 25.33 | 26.09 | 24.92 | 25.35 | 1,164,040 | -0.76(-2.90%) |
May 10, 2021 | 26.95 | 27.70 | 26.09 | 26.11 | 1,860,110 | -0.47(-1.75%) |
May 07, 2021 | 24.52 | 26.67 | 24.40 | 26.58 | 1,522,968 | +1.60(+6.41%) |
May 06, 2021 | 24.76 | 25.04 | 23.78 | 24.98 | 1,211,714 | +0.20(+0.82%) |
May 05, 2021 | 24.32 | 24.99 | 23.59 | 24.77 | 1,805,956 | +1.13(+4.76%) |
May 04, 2021 | 23.35 | 23.83 | 22.85 | 23.65 | 3,094,887 | +0.54(+2.32%) |
May 03, 2021 | 22.91 | 23.52 | 22.90 | 23.11 | 2,425,910 | +0.57(+2.54%) |
Apr 30, 2021 | 23.99 | 24.41 | 22.52 | 22.54 | 2,569,742 | -2.19(-8.86%) |
Apr 29, 2021 | 24.36 | 24.89 | 24.06 | 24.73 | 1,790,529 | +0.96(+4.03%) |
Apr 28, 2021 | 22.36 | 23.91 | 22.36 | 23.77 | 2,147,607 | +1.53(+6.88%) |
Apr 27, 2021 | 22.50 | 22.85 | 21.48 | 22.24 | 1,485,106 | -0.20(-0.90%) |
Apr 26, 2021 | 22.25 | 22.76 | 22.25 | 22.44 | 943,638 | +0.22(+0.99%) |
Apr 23, 2021 | 22.29 | 22.70 | 22.00 | 22.22 | 1,004,176 | +0.01(+0.04%) |
Apr 22, 2021 | 22.69 | 22.69 | 21.90 | 22.21 | 853,002 | -0.45(-1.98%) |
Apr 21, 2021 | 22.04 | 22.94 | 21.74 | 22.66 | 930,356 | +0.24(+1.06%) |
Apr 20, 2021 | 22.94 | 23.21 | 21.61 | 22.43 | 1,173,039 | -0.77(-3.30%) |
Apr 19, 2021 | 23.28 | 23.79 | 22.96 | 23.19 | 715,396 | -0.24(-1.01%) |
Apr 16, 2021 | 23.71 | 23.86 | 23.20 | 23.43 | 700,228 | -0.12(-0.52%) |
Apr 15, 2021 | 23.68 | 23.83 | 23.07 | 23.55 | 1,036,840 | -0.28(-1.18%) |
Apr 14, 2021 | 23.22 | 24.29 | 23.22 | 23.83 | 1,103,008 | +0.91(+3.95%) |
Apr 13, 2021 | 22.65 | 22.96 | 22.24 | 22.93 | 1,018,974 | +0.12(+0.54%) |
Apr 12, 2021 | 23.03 | 23.36 | 22.68 | 22.80 | 2,016,298 | +0.10(+0.43%) |
Apr 09, 2021 | 23.57 | 23.70 | 22.69 | 22.71 | 1,142,448 | -0.95(-4.01%) |
Apr 08, 2021 | 23.81 | 23.88 | 23.29 | 23.66 | 942,697 | -0.55(-2.29%) |
Apr 07, 2021 | 23.70 | 24.25 | 23.36 | 24.21 | 1,206,838 | +0.56(+2.38%) |
Apr 06, 2021 | 23.89 | 24.47 | 23.62 | 23.65 | 1,120,543 | +0.04(+0.15%) |
Apr 05, 2021 | 24.93 | 24.93 | 23.57 | 23.61 | 1,287,923 | -1.40(-5.59%) |
Apr 01, 2021 | 24.01 | 25.02 | 23.74 | 25.01 | 1,233,644 | +1.30(+5.49%) |
Mar 31, 2021 | 24.13 | 24.20 | 23.53 | 23.71 | 1,616,431 | -0.43(-1.79%) |
Mar 30, 2021 | 23.78 | 24.43 | 23.78 | 24.14 | 776,984 | +0.02(+0.07%) |
Mar 29, 2021 | 24.64 | 24.99 | 23.97 | 24.12 | 1,056,815 | -0.91(-3.62%) |
Mar 26, 2021 | 24.91 | 25.16 | 24.25 | 25.03 | 1,067,854 | +0.77(+3.15%) |
Mar 25, 2021 | 23.45 | 24.43 | 22.93 | 24.26 | 1,511,977 | +0.31(+1.28%) |
Mar 24, 2021 | 24.62 | 24.87 | 23.94 | 23.96 | 1,861,341 | +0.04(+0.18%) |
Mar 23, 2021 | 25.40 | 25.52 | 23.74 | 23.91 | 1,837,626 | -2.17(-8.33%) |
Mar 22, 2021 | 27.02 | 27.05 | 25.65 | 26.08 | 1,027,450 | -0.89(-3.29%) |
Mar 19, 2021 | 26.60 | 27.30 | 26.02 | 26.97 | 4,263,459 | +0.36(+1.35%) |
Mar 18, 2021 | 27.97 | 28.06 | 26.40 | 26.61 | 1,657,673 | -1.63(-5.76%) |
Mar 17, 2021 | 27.25 | 28.28 | 27.22 | 28.24 | 1,163,288 | +0.63(+2.29%) |
Mar 16, 2021 | 28.25 | 28.28 | 27.31 | 27.61 | 1,575,543 | -1.17(-4.06%) |
Mar 15, 2021 | 28.49 | 28.80 | 28.12 | 28.77 | 1,521,855 | +0.27(+0.96%) |
Mar 12, 2021 | 28.76 | 29.32 | 27.97 | 28.50 | 1,437,186 | -0.27(-0.95%) |
Mar 11, 2021 | 29.25 | 29.47 | 28.68 | 28.77 | 1,233,080 | -0.38(-1.30%) |
Mar 10, 2021 | 28.52 | 29.64 | 28.02 | 29.15 | 1,420,171 | +0.70(+2.47%) |
Mar 09, 2021 | 29.01 | 29.44 | 28.37 | 28.45 | 1,863,275 | -0.74(-2.53%) |
Mar 08, 2021 | 28.76 | 29.51 | 28.04 | 29.19 | 2,582,573 | +0.66(+2.31%) |
Mar 05, 2021 | 26.09 | 28.55 | 25.51 | 28.53 | 4,067,763 | +3.18(+12.56%) |
Mar 04, 2021 | 25.42 | 25.64 | 24.13 | 25.35 | 2,190,757 | +0.23(+0.91%) |
Mar 03, 2021 | 25.77 | 26.32 | 25.02 | 25.12 | 2,286,604 | -0.39(-1.52%) |
Mar 02, 2021 | 26.17 | 26.73 | 25.11 | 25.50 | 1,946,802 | -0.83(-3.14%) |