Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.86 | 24.96 | 24.75 | 24.94 | 6,807,043 | +0.13(+0.54%) |
May 27, 2021 | 24.80 | 24.83 | 24.64 | 24.80 | 11,175,311 | +0.08(+0.33%) |
May 26, 2021 | 24.94 | 24.99 | 24.67 | 24.72 | 6,343,353 | -0.11(-0.43%) |
May 25, 2021 | 24.99 | 25.15 | 24.78 | 24.83 | 5,143,237 | -0.08(-0.32%) |
May 24, 2021 | 24.91 | 24.99 | 24.75 | 24.91 | 5,718,436 | +0.05(+0.22%) |
May 21, 2021 | 24.88 | 25.02 | 24.80 | 24.86 | 4,140,846 | +0.03(+0.11%) |
May 20, 2021 | 24.96 | 25.02 | 24.80 | 24.83 | 3,937,690 | -0.16(-0.65%) |
May 19, 2021 | 24.64 | 24.99 | 24.56 | 24.99 | 5,700,869 | +0.13(+0.54%) |
May 18, 2021 | 24.75 | 25.07 | 24.64 | 24.86 | 6,373,395 | +0.19(+0.76%) |
May 17, 2021 | 24.59 | 24.72 | 24.35 | 24.67 | 3,424,041 | +0.11(+0.44%) |
May 14, 2021 | 24.26 | 24.59 | 24.26 | 24.56 | 5,518,677 | +0.38(+1.56%) |
May 13, 2021 | 23.67 | 24.32 | 23.59 | 24.18 | 5,610,902 | +0.56(+2.39%) |
May 12, 2021 | 24.43 | 24.47 | 23.57 | 23.62 | 7,405,982 | -0.81(-3.30%) |
May 11, 2021 | 24.40 | 24.56 | 24.21 | 24.43 | 5,077,661 | -0.13(-0.55%) |
May 10, 2021 | 24.75 | 24.96 | 24.56 | 24.56 | 3,676,870 | -0.13(-0.54%) |
May 07, 2021 | 24.51 | 24.75 | 24.45 | 24.70 | 3,366,691 | +0.08(+0.33%) |
May 06, 2021 | 24.59 | 24.61 | 24.26 | 24.61 | 4,325,315 | +0.11(+0.44%) |
May 05, 2021 | 24.37 | 24.61 | 24.10 | 24.51 | 5,163,550 | +0.19(+0.77%) |
May 04, 2021 | 24.59 | 24.59 | 24.13 | 24.32 | 4,995,750 | -0.19(-0.77%) |
May 03, 2021 | 24.61 | 24.82 | 24.51 | 24.51 | 5,900,348 | +0.08(+0.33%) |
Apr 30, 2021 | 24.35 | 24.59 | 24.29 | 24.43 | 6,807,249 | +0.22(+0.89%) |
Apr 29, 2021 | 24.05 | 24.21 | 23.94 | 24.21 | 4,724,771 | +0.16(+0.67%) |
Apr 28, 2021 | 24.08 | 24.32 | 23.94 | 24.05 | 5,649,468 | +0.08(+0.34%) |
Apr 27, 2021 | 23.81 | 24.10 | 23.70 | 23.97 | 4,328,216 | +0.32(+1.37%) |
Apr 26, 2021 | 23.94 | 23.94 | 23.65 | 23.65 | 3,181,632 | -0.30(-1.24%) |
Apr 23, 2021 | 23.62 | 23.94 | 23.43 | 23.94 | 4,150,696 | +0.38(+1.60%) |
Apr 22, 2021 | 23.67 | 23.81 | 23.51 | 23.57 | 3,224,342 | -0.11(-0.45%) |
Apr 21, 2021 | 23.46 | 23.73 | 23.22 | 23.67 | 3,224,134 | +0.11(+0.46%) |
Apr 20, 2021 | 23.70 | 23.73 | 23.35 | 23.57 | 3,565,816 | -0.11(-0.45%) |
Apr 19, 2021 | 23.86 | 23.89 | 23.65 | 23.67 | 2,648,466 | -0.16(-0.68%) |
Apr 16, 2021 | 23.81 | 23.94 | 23.79 | 23.83 | 4,254,819 | +0.11(+0.45%) |
Apr 15, 2021 | 23.81 | 23.83 | 23.62 | 23.73 | 3,309,410 | -0.05(-0.23%) |
Apr 14, 2021 | 23.54 | 23.81 | 23.51 | 23.78 | 5,671,109 | +0.22(+0.91%) |
Apr 13, 2021 | 23.48 | 23.59 | 23.30 | 23.57 | 3,275,350 | +0.05(+0.23%) |
Apr 12, 2021 | 23.32 | 23.51 | 23.30 | 23.51 | 2,959,979 | +0.22(+0.92%) |
Apr 09, 2021 | 23.48 | 23.51 | 23.24 | 23.30 | 2,403,031 | -0.19(-0.80%) |
Apr 08, 2021 | 23.35 | 23.48 | 23.22 | 23.48 | 3,087,045 | +0.11(+0.46%) |
Apr 07, 2021 | 23.46 | 23.48 | 23.19 | 23.38 | 4,071,342 | -0.05(-0.23%) |
Apr 06, 2021 | 23.32 | 23.46 | 23.30 | 23.43 | 4,023,406 | +0.05(+0.23%) |
Apr 05, 2021 | 23.51 | 23.54 | 23.22 | 23.38 | 4,796,061 | -0.08(-0.34%) |
Apr 01, 2021 | 23.16 | 23.46 | 23.05 | 23.46 | 4,844,499 | +0.32(+1.40%) |
Mar 31, 2021 | 23.32 | 23.46 | 23.13 | 23.13 | 5,431,489 | -0.32(-1.38%) |
Mar 30, 2021 | 23.13 | 23.51 | 22.97 | 23.46 | 6,165,996 | +0.40(+1.75%) |
Mar 29, 2021 | 23.42 | 23.61 | 23.05 | 23.05 | 6,323,018 | -0.47(-2.01%) |
Mar 26, 2021 | 23.32 | 23.53 | 23.16 | 23.53 | 5,836,683 | +0.29(+1.24%) |
Mar 25, 2021 | 23.08 | 23.34 | 22.56 | 23.24 | 6,678,981 | +0.31(+1.37%) |
Mar 24, 2021 | 23.21 | 23.66 | 22.90 | 22.92 | 7,707,230 | -0.18(-0.79%) |
Mar 23, 2021 | 23.37 | 23.47 | 23.00 | 23.11 | 5,895,502 | -0.29(-1.23%) |
Mar 22, 2021 | 23.47 | 23.55 | 23.21 | 23.40 | 5,524,045 | +0.03(+0.11%) |
Mar 19, 2021 | 23.21 | 23.61 | 22.96 | 23.37 | 9,291,195 | +0.31(+1.37%) |
Mar 18, 2021 | 23.21 | 23.47 | 22.98 | 23.05 | 5,678,689 | -0.18(-0.79%) |
Mar 17, 2021 | 22.82 | 23.29 | 22.71 | 23.24 | 4,219,545 | +0.39(+1.72%) |
Mar 16, 2021 | 22.98 | 23.03 | 22.66 | 22.84 | 3,961,818 | -0.16(-0.68%) |
Mar 15, 2021 | 23.03 | 23.26 | 22.77 | 23.00 | 5,108,195 | +0.08(+0.34%) |
Mar 12, 2021 | 22.58 | 23.03 | 22.54 | 22.92 | 4,387,950 | +0.34(+1.51%) |
Mar 11, 2021 | 22.69 | 22.69 | 22.48 | 22.58 | 5,834,469 | -0.08(-0.35%) |
Mar 10, 2021 | 22.40 | 22.69 | 22.35 | 22.66 | 4,006,444 | +0.34(+1.53%) |
Mar 09, 2021 | 22.56 | 22.58 | 22.24 | 22.32 | 4,059,457 | -0.24(-1.05%) |
Mar 08, 2021 | 21.93 | 22.63 | 21.90 | 22.56 | 8,420,743 | +0.73(+3.37%) |
Mar 05, 2021 | 21.85 | 22.03 | 21.11 | 21.82 | 8,202,042 | +0.08(+0.36%) |
Mar 04, 2021 | 22.08 | 22.21 | 21.45 | 21.74 | 8,120,393 | -0.29(-1.31%) |
Mar 03, 2021 | 22.14 | 22.32 | 22.01 | 22.03 | 4,521,349 | -0.05(-0.24%) |
Mar 02, 2021 | 21.87 | 22.29 | 21.82 | 22.08 | 5,669,019 | +0.21(+0.96%) |