Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.62 | 24.65 | 24.39 | 24.41 | 2,658,165 | -0.05(-0.19%) |
May 27, 2021 | 24.60 | 24.81 | 24.43 | 24.45 | 5,001,426 | +0.01(+0.04%) |
May 26, 2021 | 24.44 | 24.57 | 24.32 | 24.44 | 2,365,043 | -0.01(-0.04%) |
May 25, 2021 | 25.00 | 25.00 | 24.31 | 24.45 | 2,879,418 | -0.24(-0.97%) |
May 24, 2021 | 24.71 | 24.98 | 24.67 | 24.69 | 3,356,228 | +0.10(+0.41%) |
May 21, 2021 | 24.48 | 24.82 | 24.34 | 24.59 | 9,516,916 | +0.20(+0.83%) |
May 20, 2021 | 23.86 | 24.48 | 23.44 | 24.39 | 5,941,385 | +0.47(+1.96%) |
May 19, 2021 | 23.98 | 23.98 | 23.69 | 23.92 | 3,224,259 | -0.28(-1.14%) |
May 18, 2021 | 24.50 | 24.50 | 24.20 | 24.20 | 2,297,727 | -0.20(-0.83%) |
May 17, 2021 | 24.34 | 24.49 | 24.22 | 24.40 | 4,543,694 | -0.06(-0.23%) |
May 14, 2021 | 24.34 | 24.60 | 24.21 | 24.45 | 3,440,742 | +0.23(+0.95%) |
May 13, 2021 | 23.87 | 24.37 | 23.86 | 24.22 | 3,113,922 | +0.40(+1.66%) |
May 12, 2021 | 24.54 | 24.62 | 23.83 | 23.83 | 3,744,810 | -0.86(-3.50%) |
May 11, 2021 | 24.51 | 24.76 | 24.33 | 24.69 | 4,116,178 | -0.15(-0.59%) |
May 10, 2021 | 25.07 | 25.22 | 24.82 | 24.84 | 4,815,171 | -0.18(-0.74%) |
May 07, 2021 | 24.84 | 25.13 | 24.67 | 25.02 | 4,346,427 | +0.17(+0.70%) |
May 06, 2021 | 24.26 | 24.95 | 24.15 | 24.85 | 6,698,296 | +0.64(+2.66%) |
May 05, 2021 | 24.13 | 24.30 | 23.93 | 24.21 | 4,651,233 | +0.20(+0.84%) |
May 04, 2021 | 23.61 | 24.10 | 23.58 | 24.00 | 6,079,616 | +0.20(+0.85%) |
May 03, 2021 | 23.48 | 24.09 | 23.48 | 23.80 | 4,391,207 | +0.44(+1.89%) |
Apr 30, 2021 | 24.19 | 24.26 | 23.31 | 23.36 | 6,599,739 | -0.88(-3.64%) |
Apr 29, 2021 | 23.41 | 24.32 | 23.35 | 24.24 | 8,840,582 | +1.00(+4.32%) |
Apr 28, 2021 | 23.92 | 24.10 | 22.94 | 23.24 | 8,388,292 | -0.02(-0.08%) |
Apr 27, 2021 | 23.56 | 23.74 | 23.13 | 23.26 | 8,929,163 | -0.26(-1.10%) |
Apr 26, 2021 | 23.32 | 23.55 | 23.07 | 23.52 | 7,388,031 | +0.24(+1.03%) |
Apr 23, 2021 | 23.13 | 23.41 | 22.95 | 23.28 | 4,492,253 | +0.21(+0.92%) |
Apr 22, 2021 | 23.45 | 23.54 | 23.06 | 23.06 | 3,333,184 | -0.45(-1.92%) |
Apr 21, 2021 | 23.35 | 23.60 | 23.18 | 23.52 | 2,765,682 | +0.21(+0.91%) |
Apr 20, 2021 | 23.86 | 23.97 | 23.18 | 23.30 | 3,230,241 | -0.54(-2.28%) |
Apr 19, 2021 | 23.93 | 24.05 | 23.78 | 23.85 | 3,699,618 | -0.08(-0.35%) |
Apr 16, 2021 | 23.69 | 24.02 | 23.67 | 23.93 | 6,270,285 | +0.36(+1.52%) |
Apr 15, 2021 | 23.63 | 23.69 | 23.52 | 23.57 | 2,847,702 | +0.03(+0.12%) |
Apr 14, 2021 | 23.57 | 23.72 | 23.44 | 23.54 | 3,564,657 | -0.07(-0.31%) |
Apr 13, 2021 | 23.53 | 23.75 | 23.45 | 23.62 | 4,487,485 | +0.15(+0.63%) |
Apr 12, 2021 | 23.38 | 23.51 | 23.25 | 23.47 | 2,868,420 | +0.09(+0.39%) |
Apr 09, 2021 | 23.60 | 23.67 | 23.23 | 23.38 | 3,736,606 | -0.17(-0.74%) |
Apr 08, 2021 | 23.41 | 23.56 | 23.18 | 23.55 | 2,999,365 | +0.17(+0.71%) |
Apr 07, 2021 | 23.65 | 23.70 | 23.30 | 23.39 | 2,797,702 | -0.15(-0.63%) |
Apr 06, 2021 | 23.72 | 23.72 | 23.39 | 23.53 | 2,554,856 | -0.12(-0.51%) |
Apr 05, 2021 | 23.65 | 23.83 | 23.45 | 23.65 | 2,441,416 | +0.08(+0.35%) |
Apr 01, 2021 | 23.44 | 23.59 | 23.26 | 23.57 | 3,427,151 | +0.27(+1.14%) |
Mar 31, 2021 | 23.48 | 23.54 | 23.18 | 23.30 | 2,721,410 | -0.13(-0.55%) |
Mar 30, 2021 | 23.47 | 23.55 | 23.17 | 23.43 | 2,502,707 | -0.19(-0.82%) |
Mar 29, 2021 | 23.67 | 24.10 | 23.55 | 23.63 | 4,072,655 | -0.15(-0.62%) |
Mar 26, 2021 | 23.18 | 23.79 | 23.07 | 23.77 | 4,315,515 | +0.74(+3.19%) |
Mar 25, 2021 | 22.51 | 23.14 | 22.42 | 23.04 | 2,721,746 | +0.50(+2.20%) |
Mar 24, 2021 | 22.93 | 23.09 | 22.51 | 22.54 | 3,507,313 | -0.35(-1.53%) |
Mar 23, 2021 | 23.27 | 23.29 | 22.78 | 22.89 | 3,277,103 | -0.38(-1.62%) |
Mar 22, 2021 | 22.96 | 23.38 | 22.83 | 23.27 | 3,828,477 | +0.27(+1.16%) |
Mar 19, 2021 | 23.14 | 23.30 | 22.96 | 23.00 | 6,166,808 | -0.18(-0.79%) |
Mar 18, 2021 | 23.14 | 23.47 | 23.07 | 23.18 | 3,160,374 | -0.18(-0.79%) |
Mar 17, 2021 | 23.35 | 23.55 | 23.14 | 23.37 | 4,184,352 | -0.14(-0.59%) |
Mar 16, 2021 | 23.60 | 23.72 | 23.25 | 23.51 | 4,758,945 | -0.26(-1.08%) |
Mar 15, 2021 | 23.46 | 23.80 | 23.40 | 23.76 | 3,864,503 | +0.40(+1.69%) |
Mar 12, 2021 | 23.18 | 23.51 | 23.09 | 23.37 | 3,973,343 | +0.14(+0.59%) |
Mar 11, 2021 | 22.89 | 23.36 | 22.69 | 23.23 | 7,409,495 | +0.52(+2.27%) |
Mar 10, 2021 | 22.29 | 22.71 | 22.28 | 22.71 | 3,499,261 | +0.51(+2.28%) |
Mar 09, 2021 | 22.21 | 22.48 | 22.12 | 22.21 | 6,356,313 | +0.17(+0.75%) |
Mar 08, 2021 | 21.90 | 22.48 | 21.73 | 22.04 | 7,820,742 | +0.14(+0.63%) |
Mar 05, 2021 | 21.98 | 22.11 | 21.61 | 21.91 | 6,794,086 | +0.17(+0.76%) |
Mar 04, 2021 | 22.02 | 22.40 | 21.63 | 21.74 | 6,411,515 | -0.22(-1.01%) |
Mar 03, 2021 | 21.97 | 22.45 | 21.76 | 21.96 | 5,496,883 | +0.06(+0.29%) |
Mar 02, 2021 | 22.04 | 22.16 | 21.88 | 21.90 | 3,054,433 | -0.16(-0.71%) |