Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.61 | 26.61 | 25.94 | 26.42 | 1,685,999 | -0.16(-0.60%) |
May 27, 2021 | 26.26 | 26.60 | 26.16 | 26.58 | 1,472,080 | +0.76(+2.96%) |
May 26, 2021 | 25.20 | 25.83 | 25.13 | 25.81 | 1,334,759 | +0.70(+2.80%) |
May 25, 2021 | 26.00 | 26.33 | 25.07 | 25.11 | 1,818,757 | -0.69(-2.69%) |
May 24, 2021 | 26.35 | 26.35 | 25.68 | 25.80 | 1,687,448 | -0.46(-1.74%) |
May 21, 2021 | 25.84 | 26.34 | 25.72 | 26.26 | 1,485,894 | +0.65(+2.56%) |
May 20, 2021 | 25.82 | 25.86 | 25.27 | 25.60 | 1,561,865 | -0.32(-1.22%) |
May 19, 2021 | 25.39 | 25.96 | 24.96 | 25.92 | 2,303,022 | +0.10(+0.38%) |
May 18, 2021 | 26.41 | 26.56 | 25.82 | 25.82 | 1,698,789 | -0.60(-2.25%) |
May 17, 2021 | 26.02 | 26.46 | 25.70 | 26.42 | 1,549,391 | +0.21(+0.79%) |
May 14, 2021 | 25.83 | 26.30 | 25.70 | 26.21 | 1,665,477 | +0.52(+2.01%) |
May 13, 2021 | 24.61 | 25.85 | 24.61 | 25.69 | 2,597,534 | +1.01(+4.10%) |
May 12, 2021 | 26.09 | 26.19 | 24.64 | 24.68 | 2,591,547 | -0.97(-3.79%) |
May 11, 2021 | 25.36 | 26.02 | 25.28 | 25.65 | 2,114,202 | -0.08(-0.31%) |
May 10, 2021 | 26.28 | 26.52 | 25.69 | 25.73 | 2,123,980 | -0.22(-0.84%) |
May 07, 2021 | 25.59 | 26.00 | 25.34 | 25.95 | 2,327,259 | -0.22(-0.83%) |
May 06, 2021 | 26.33 | 26.47 | 25.63 | 26.17 | 1,466,933 | -0.02(-0.08%) |
May 05, 2021 | 26.18 | 26.33 | 25.73 | 26.19 | 4,022,035 | +0.15(+0.57%) |
May 04, 2021 | 25.23 | 26.05 | 24.87 | 26.04 | 3,139,872 | +0.69(+2.74%) |
May 03, 2021 | 25.27 | 25.59 | 24.62 | 25.35 | 2,538,026 | +0.43(+1.71%) |
Apr 30, 2021 | 24.94 | 25.53 | 24.79 | 24.92 | 4,111,803 | -0.28(-1.10%) |
Apr 29, 2021 | 25.27 | 25.57 | 25.01 | 25.20 | 2,307,291 | +0.20(+0.79%) |
Apr 28, 2021 | 25.07 | 25.37 | 24.88 | 25.00 | 2,500,536 | -0.06(-0.24%) |
Apr 27, 2021 | 24.76 | 25.09 | 24.54 | 25.06 | 2,066,655 | +0.37(+1.48%) |
Apr 26, 2021 | 24.84 | 25.10 | 24.52 | 24.69 | 3,134,967 | +0.15(+0.60%) |
Apr 23, 2021 | 23.13 | 24.73 | 23.06 | 24.54 | 3,596,871 | +1.50(+6.52%) |
Apr 22, 2021 | 23.23 | 23.55 | 22.81 | 23.04 | 3,000,658 | -0.15(-0.64%) |
Apr 21, 2021 | 22.38 | 23.29 | 22.14 | 23.19 | 4,995,633 | +0.67(+2.99%) |
Apr 20, 2021 | 24.16 | 24.23 | 22.27 | 22.52 | 8,331,519 | -1.83(-7.51%) |
Apr 19, 2021 | 23.58 | 24.76 | 23.54 | 24.35 | 9,576,082 | +0.78(+3.32%) |
Apr 16, 2021 | 23.53 | 23.79 | 23.23 | 23.57 | 4,172,367 | +0.33(+1.40%) |
Apr 15, 2021 | 23.37 | 23.38 | 22.66 | 23.24 | 3,721,162 | -0.11(-0.47%) |
Apr 14, 2021 | 22.60 | 23.56 | 22.59 | 23.35 | 4,955,118 | +0.85(+3.78%) |
Apr 13, 2021 | 22.98 | 23.04 | 22.24 | 22.50 | 4,641,538 | -0.75(-3.23%) |
Apr 12, 2021 | 23.03 | 23.59 | 22.93 | 23.25 | 5,953,607 | +0.33(+1.42%) |
Apr 09, 2021 | 23.07 | 23.14 | 22.70 | 22.92 | 3,881,434 | +0.08(+0.35%) |
Apr 08, 2021 | 22.70 | 22.89 | 22.21 | 22.84 | 4,476,975 | -0.05(-0.22%) |
Apr 07, 2021 | 23.02 | 23.24 | 22.67 | 22.89 | 5,527,144 | -0.03(-0.13%) |
Apr 06, 2021 | 22.87 | 23.26 | 22.79 | 22.92 | 4,496,968 | +0.00(+0.00%) |
Apr 05, 2021 | 23.41 | 23.66 | 22.70 | 22.92 | 3,774,893 | -0.16(-0.69%) |
Apr 01, 2021 | 22.66 | 23.08 | 22.62 | 23.08 | 5,600,538 | +0.32(+1.39%) |
Mar 31, 2021 | 23.00 | 23.20 | 22.70 | 22.76 | 5,224,183 | -0.37(-1.58%) |
Mar 30, 2021 | 22.86 | 23.29 | 22.68 | 23.13 | 4,853,010 | +0.55(+2.45%) |
Mar 29, 2021 | 23.18 | 23.36 | 22.18 | 22.58 | 6,353,021 | -1.10(-4.64%) |
Mar 26, 2021 | 23.70 | 24.02 | 23.17 | 23.67 | 5,697,111 | +0.37(+1.57%) |
Mar 25, 2021 | 22.37 | 23.43 | 21.91 | 23.31 | 4,274,721 | +0.81(+3.60%) |
Mar 24, 2021 | 22.98 | 23.67 | 22.48 | 22.50 | 4,865,300 | -0.12(-0.52%) |
Mar 23, 2021 | 23.39 | 23.59 | 22.51 | 22.62 | 5,259,021 | -1.04(-4.39%) |
Mar 22, 2021 | 24.20 | 24.35 | 23.41 | 23.65 | 3,997,572 | -0.87(-3.55%) |
Mar 19, 2021 | 24.44 | 24.83 | 23.88 | 24.52 | 7,936,599 | -0.32(-1.27%) |
Mar 18, 2021 | 24.93 | 26.07 | 24.71 | 24.84 | 5,688,672 | +0.25(+1.01%) |
Mar 17, 2021 | 24.31 | 24.82 | 24.13 | 24.59 | 4,253,581 | +0.45(+1.84%) |
Mar 16, 2021 | 24.24 | 24.43 | 23.79 | 24.15 | 3,733,368 | -0.26(-1.05%) |
Mar 15, 2021 | 24.65 | 24.71 | 23.94 | 24.41 | 4,040,603 | -0.19(-0.76%) |
Mar 12, 2021 | 24.34 | 24.70 | 24.18 | 24.59 | 5,341,863 | +0.64(+2.68%) |
Mar 11, 2021 | 23.58 | 24.22 | 23.37 | 23.95 | 4,458,007 | +0.21(+0.87%) |
Mar 10, 2021 | 22.88 | 23.87 | 22.86 | 23.74 | 3,821,153 | +0.73(+3.18%) |
Mar 09, 2021 | 22.87 | 23.41 | 22.13 | 23.01 | 6,149,355 | -0.14(-0.60%) |
Mar 08, 2021 | 22.72 | 23.61 | 22.57 | 23.15 | 5,219,253 | +0.64(+2.86%) |
Mar 05, 2021 | 22.47 | 22.74 | 21.41 | 22.51 | 5,732,201 | +0.67(+3.08%) |
Mar 04, 2021 | 22.22 | 22.61 | 21.31 | 21.83 | 5,471,596 | -0.48(-2.17%) |
Mar 03, 2021 | 22.22 | 23.06 | 22.22 | 22.32 | 4,211,183 | +0.22(+0.98%) |
Mar 02, 2021 | 22.16 | 22.44 | 21.93 | 22.10 | 3,796,012 | -0.09(-0.40%) |