Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.74 | 25.80 | 25.17 | 25.46 | 3,168,561 | +0.09(+0.35%) |
May 27, 2021 | 25.05 | 25.41 | 24.99 | 25.38 | 6,821,704 | +0.51(+2.03%) |
May 26, 2021 | 24.78 | 24.97 | 24.72 | 24.87 | 2,078,230 | +0.26(+1.07%) |
May 25, 2021 | 24.93 | 25.10 | 24.54 | 24.61 | 1,988,483 | -0.26(-1.06%) |
May 24, 2021 | 25.06 | 25.10 | 24.76 | 24.87 | 1,871,123 | -0.04(-0.18%) |
May 21, 2021 | 25.05 | 25.28 | 24.85 | 24.91 | 1,749,007 | -0.12(-0.49%) |
May 20, 2021 | 24.76 | 25.20 | 24.58 | 25.04 | 2,078,731 | +0.24(+0.96%) |
May 19, 2021 | 24.84 | 24.86 | 24.35 | 24.80 | 5,375,033 | -0.25(-0.98%) |
May 18, 2021 | 25.86 | 25.97 | 25.04 | 25.05 | 3,416,126 | -0.78(-3.03%) |
May 17, 2021 | 25.50 | 25.97 | 25.42 | 25.83 | 2,331,720 | +0.34(+1.35%) |
May 14, 2021 | 25.40 | 25.59 | 25.24 | 25.49 | 1,527,938 | +0.33(+1.29%) |
May 13, 2021 | 24.54 | 25.31 | 24.45 | 25.16 | 2,339,125 | +0.46(+1.87%) |
May 12, 2021 | 25.42 | 25.44 | 24.64 | 24.70 | 2,633,262 | -0.81(-3.19%) |
May 11, 2021 | 25.71 | 25.95 | 25.14 | 25.51 | 2,943,497 | -0.26(-0.99%) |
May 10, 2021 | 25.74 | 26.50 | 25.65 | 25.77 | 3,984,693 | +0.18(+0.69%) |
May 07, 2021 | 25.43 | 25.82 | 25.42 | 25.59 | 2,427,906 | -0.03(-0.10%) |
May 06, 2021 | 25.20 | 25.64 | 24.96 | 25.62 | 3,305,898 | +0.66(+2.65%) |
May 05, 2021 | 24.66 | 25.09 | 24.59 | 24.96 | 2,281,448 | +0.26(+1.03%) |
May 04, 2021 | 24.50 | 24.80 | 24.29 | 24.70 | 3,574,353 | +0.25(+1.01%) |
May 03, 2021 | 23.89 | 24.74 | 23.75 | 24.46 | 4,605,537 | +0.72(+3.04%) |
Apr 30, 2021 | 24.20 | 24.54 | 23.58 | 23.73 | 5,276,897 | -0.02(-0.07%) |
Apr 29, 2021 | 23.70 | 23.94 | 23.55 | 23.75 | 2,441,662 | +0.28(+1.20%) |
Apr 28, 2021 | 23.81 | 23.83 | 23.44 | 23.47 | 1,699,095 | -0.23(-0.97%) |
Apr 27, 2021 | 23.35 | 23.88 | 23.23 | 23.70 | 2,244,209 | +0.18(+0.75%) |
Apr 26, 2021 | 23.46 | 23.56 | 23.28 | 23.52 | 2,063,775 | +0.16(+0.68%) |
Apr 23, 2021 | 23.61 | 23.66 | 23.15 | 23.36 | 2,978,534 | -0.11(-0.49%) |
Apr 22, 2021 | 23.82 | 23.91 | 23.43 | 23.48 | 2,921,320 | -0.26(-1.11%) |
Apr 21, 2021 | 23.33 | 23.86 | 23.33 | 23.74 | 1,995,716 | +0.41(+1.77%) |
Apr 20, 2021 | 23.23 | 23.40 | 22.98 | 23.33 | 2,299,872 | +0.02(+0.08%) |
Apr 19, 2021 | 23.44 | 23.45 | 23.06 | 23.31 | 2,384,024 | -0.25(-1.05%) |
Apr 16, 2021 | 23.54 | 23.74 | 23.38 | 23.56 | 1,987,355 | +0.12(+0.53%) |
Apr 15, 2021 | 23.50 | 23.53 | 23.16 | 23.44 | 2,202,022 | +0.16(+0.68%) |
Apr 14, 2021 | 23.51 | 23.67 | 23.22 | 23.28 | 2,675,894 | -0.35(-1.49%) |
Apr 13, 2021 | 23.98 | 24.06 | 23.05 | 23.63 | 4,081,067 | -0.48(-1.97%) |
Apr 12, 2021 | 23.76 | 24.15 | 23.72 | 24.10 | 2,650,979 | +0.31(+1.29%) |
Apr 09, 2021 | 23.68 | 23.87 | 23.57 | 23.80 | 2,314,946 | +0.16(+0.67%) |
Apr 08, 2021 | 23.77 | 23.81 | 23.46 | 23.64 | 2,467,268 | -0.18(-0.74%) |
Apr 07, 2021 | 23.78 | 23.99 | 23.73 | 23.81 | 1,568,065 | -0.04(-0.15%) |
Apr 06, 2021 | 24.09 | 24.13 | 23.79 | 23.85 | 2,545,098 | -0.11(-0.48%) |
Apr 05, 2021 | 23.99 | 24.15 | 23.84 | 23.96 | 2,311,600 | +0.14(+0.59%) |
Apr 01, 2021 | 23.45 | 23.82 | 23.35 | 23.82 | 2,302,111 | +0.25(+1.05%) |
Mar 31, 2021 | 23.45 | 23.81 | 23.36 | 23.58 | 2,404,281 | +0.07(+0.30%) |
Mar 30, 2021 | 23.29 | 23.56 | 23.22 | 23.51 | 2,340,298 | +0.25(+1.06%) |
Mar 29, 2021 | 23.28 | 23.69 | 23.15 | 23.26 | 2,867,603 | -0.19(-0.83%) |
Mar 26, 2021 | 22.76 | 23.47 | 22.68 | 23.45 | 2,298,476 | +0.68(+2.98%) |
Mar 25, 2021 | 21.94 | 22.84 | 21.76 | 22.78 | 1,990,833 | +0.85(+3.85%) |
Mar 24, 2021 | 22.12 | 22.47 | 21.93 | 21.93 | 2,059,146 | -0.20(-0.91%) |
Mar 23, 2021 | 22.79 | 23.05 | 22.05 | 22.13 | 3,030,332 | -0.85(-3.68%) |
Mar 22, 2021 | 22.97 | 23.11 | 22.64 | 22.98 | 2,072,514 | +0.01(+0.04%) |
Mar 19, 2021 | 23.29 | 23.34 | 22.95 | 22.97 | 6,241,723 | -0.18(-0.76%) |
Mar 18, 2021 | 22.78 | 23.49 | 22.74 | 23.14 | 3,202,722 | +0.36(+1.58%) |
Mar 17, 2021 | 22.49 | 22.93 | 22.43 | 22.78 | 2,374,248 | +0.18(+0.78%) |
Mar 16, 2021 | 22.94 | 23.00 | 22.52 | 22.61 | 3,194,982 | -0.37(-1.61%) |
Mar 15, 2021 | 22.57 | 22.99 | 22.51 | 22.98 | 2,984,528 | +0.62(+2.76%) |
Mar 12, 2021 | 22.11 | 22.43 | 21.94 | 22.36 | 2,724,208 | +0.40(+1.80%) |
Mar 11, 2021 | 22.23 | 22.26 | 21.82 | 21.97 | 2,993,177 | -0.30(-1.34%) |
Mar 10, 2021 | 22.35 | 22.64 | 22.09 | 22.26 | 3,479,010 | +0.36(+1.65%) |
Mar 09, 2021 | 22.37 | 22.44 | 21.90 | 21.90 | 2,379,691 | -0.28(-1.27%) |
Mar 08, 2021 | 21.92 | 22.45 | 21.78 | 22.19 | 2,721,870 | +0.49(+2.27%) |
Mar 05, 2021 | 21.37 | 21.82 | 20.84 | 21.69 | 2,185,455 | +0.60(+2.84%) |
Mar 04, 2021 | 21.36 | 21.57 | 20.71 | 21.09 | 3,135,649 | -0.36(-1.68%) |
Mar 03, 2021 | 21.09 | 21.60 | 20.95 | 21.45 | 3,474,979 | +0.28(+1.33%) |
Mar 02, 2021 | 21.30 | 21.33 | 20.89 | 21.17 | 3,772,941 | -0.06(-0.29%) |