Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.41 | 26.57 | 26.32 | 26.53 | 2,813,863 | +0.34(+1.31%) |
May 27, 2021 | 26.04 | 26.24 | 26.02 | 26.19 | 2,455,423 | +0.35(+1.36%) |
May 26, 2021 | 25.53 | 25.96 | 25.50 | 25.84 | 1,441,888 | +0.02(+0.06%) |
May 25, 2021 | 26.11 | 26.21 | 25.78 | 25.82 | 1,897,646 | -0.05(-0.19%) |
May 24, 2021 | 25.66 | 25.92 | 25.61 | 25.87 | 2,195,106 | +0.11(+0.45%) |
May 21, 2021 | 25.84 | 25.86 | 25.66 | 25.75 | 1,215,937 | -0.05(-0.19%) |
May 20, 2021 | 25.76 | 25.88 | 25.66 | 25.80 | 1,346,227 | -0.02(-0.06%) |
May 19, 2021 | 25.58 | 25.84 | 25.38 | 25.82 | 2,118,660 | +0.07(+0.25%) |
May 18, 2021 | 26.00 | 26.11 | 25.76 | 25.75 | 1,460,607 | +0.02(+0.10%) |
May 17, 2021 | 25.57 | 25.84 | 25.45 | 25.73 | 2,294,290 | -0.27(-1.04%) |
May 14, 2021 | 25.78 | 26.05 | 25.76 | 26.00 | 2,788,069 | +0.47(+1.83%) |
May 13, 2021 | 25.22 | 25.58 | 25.18 | 25.53 | 2,765,261 | +0.29(+1.14%) |
May 12, 2021 | 25.60 | 25.74 | 25.20 | 25.25 | 3,436,800 | -0.30(-1.19%) |
May 11, 2021 | 25.43 | 25.74 | 25.31 | 25.55 | 2,655,587 | -0.52(-1.98%) |
May 10, 2021 | 26.22 | 26.36 | 26.05 | 26.07 | 1,828,362 | +0.17(+0.66%) |
May 07, 2021 | 25.56 | 25.92 | 25.51 | 25.89 | 1,317,214 | -0.02(-0.06%) |
May 06, 2021 | 25.90 | 25.95 | 25.68 | 25.91 | 1,796,051 | +0.09(+0.35%) |
May 05, 2021 | 25.81 | 25.89 | 25.66 | 25.82 | 2,213,334 | +0.66(+2.60%) |
May 04, 2021 | 25.32 | 25.43 | 24.98 | 25.16 | 2,614,633 | +0.05(+0.20%) |
May 03, 2021 | 25.10 | 25.22 | 24.93 | 25.11 | 3,785,643 | -0.47(-1.83%) |
Apr 30, 2021 | 25.84 | 25.86 | 25.54 | 25.58 | 1,787,043 | -0.41(-1.58%) |
Apr 29, 2021 | 26.11 | 26.14 | 25.88 | 25.99 | 3,094,705 | +0.73(+2.89%) |
Apr 28, 2021 | 25.11 | 25.38 | 25.10 | 25.26 | 2,932,559 | +0.09(+0.36%) |
Apr 27, 2021 | 24.85 | 25.18 | 24.82 | 25.17 | 3,503,808 | +1.14(+4.74%) |
Apr 26, 2021 | 23.99 | 24.16 | 23.98 | 24.03 | 2,756,837 | +0.25(+1.03%) |
Apr 23, 2021 | 23.48 | 23.88 | 23.42 | 23.79 | 1,281,794 | +0.34(+1.43%) |
Apr 22, 2021 | 23.52 | 23.70 | 23.40 | 23.45 | 2,484,154 | -0.47(-1.95%) |
Apr 21, 2021 | 23.59 | 23.95 | 23.55 | 23.92 | 1,492,838 | +0.11(+0.45%) |
Apr 20, 2021 | 24.04 | 24.07 | 23.76 | 23.81 | 2,458,756 | -0.58(-2.39%) |
Apr 19, 2021 | 24.49 | 24.59 | 24.38 | 24.39 | 2,301,238 | +0.15(+0.61%) |
Apr 16, 2021 | 24.14 | 24.29 | 24.09 | 24.25 | 1,947,038 | +0.26(+1.09%) |
Apr 15, 2021 | 24.02 | 24.05 | 23.75 | 23.98 | 1,886,125 | -0.17(-0.71%) |
Apr 14, 2021 | 23.92 | 24.26 | 23.92 | 24.16 | 2,443,514 | +0.19(+0.79%) |
Apr 13, 2021 | 23.97 | 24.05 | 23.84 | 23.97 | 1,946,798 | -0.40(-1.65%) |
Apr 12, 2021 | 24.42 | 24.52 | 24.27 | 24.37 | 1,319,855 | -0.13(-0.54%) |
Apr 09, 2021 | 24.68 | 24.75 | 24.44 | 24.50 | 1,958,510 | -0.32(-1.29%) |
Apr 08, 2021 | 24.66 | 24.84 | 24.44 | 24.82 | 4,346,927 | +0.45(+1.85%) |
Apr 07, 2021 | 24.36 | 24.48 | 24.24 | 24.37 | 2,614,371 | +0.32(+1.33%) |
Apr 06, 2021 | 24.17 | 24.34 | 24.02 | 24.05 | 2,062,028 | -0.10(-0.41%) |
Apr 05, 2021 | 24.19 | 24.29 | 24.08 | 24.15 | 951,078 | +0.17(+0.72%) |
Apr 01, 2021 | 23.95 | 24.01 | 23.81 | 23.98 | 2,970,351 | +0.10(+0.41%) |
Mar 31, 2021 | 24.07 | 24.12 | 23.83 | 23.88 | 2,588,361 | -0.25(-1.02%) |
Mar 30, 2021 | 23.97 | 24.23 | 23.92 | 24.12 | 2,184,917 | +0.38(+1.59%) |
Mar 29, 2021 | 23.71 | 23.86 | 23.57 | 23.75 | 1,798,789 | -0.15(-0.62%) |
Mar 26, 2021 | 23.84 | 23.97 | 23.71 | 23.89 | 2,118,140 | +0.11(+0.45%) |
Mar 25, 2021 | 23.41 | 23.85 | 23.40 | 23.79 | 2,730,382 | +0.23(+0.97%) |
Mar 24, 2021 | 23.57 | 23.86 | 23.56 | 23.56 | 3,026,659 | -0.22(-0.93%) |
Mar 23, 2021 | 23.84 | 24.02 | 23.77 | 23.78 | 1,941,852 | -0.26(-1.09%) |
Mar 22, 2021 | 24.17 | 24.18 | 23.98 | 24.04 | 2,048,742 | -0.49(-2.00%) |
Mar 19, 2021 | 24.25 | 24.58 | 24.01 | 24.53 | 3,769,474 | -0.38(-1.51%) |
Mar 18, 2021 | 24.74 | 25.34 | 24.73 | 24.91 | 4,625,209 | +0.46(+1.88%) |
Mar 17, 2021 | 24.45 | 24.60 | 24.26 | 24.45 | 3,026,409 | +0.37(+1.53%) |
Mar 16, 2021 | 24.29 | 24.29 | 23.84 | 24.08 | 2,160,633 | -0.16(-0.64%) |
Mar 15, 2021 | 24.20 | 24.25 | 23.93 | 24.24 | 2,179,693 | -0.13(-0.54%) |
Mar 12, 2021 | 24.23 | 24.43 | 24.22 | 24.37 | 2,627,782 | +0.13(+0.54%) |
Mar 11, 2021 | 24.33 | 24.44 | 24.16 | 24.24 | 2,811,319 | -0.61(-2.47%) |
Mar 10, 2021 | 24.79 | 24.91 | 24.68 | 24.85 | 2,493,824 | +0.14(+0.55%) |
Mar 09, 2021 | 24.84 | 24.91 | 24.67 | 24.72 | 2,635,534 | -0.41(-1.62%) |
Mar 08, 2021 | 25.06 | 25.26 | 24.87 | 25.12 | 3,348,190 | +0.62(+2.55%) |
Mar 05, 2021 | 24.58 | 24.60 | 24.06 | 24.50 | 3,197,499 | +0.76(+3.20%) |
Mar 04, 2021 | 23.95 | 23.99 | 23.51 | 23.74 | 3,404,869 | -0.27(-1.13%) |
Mar 03, 2021 | 24.00 | 24.24 | 23.96 | 24.01 | 2,560,564 | +0.33(+1.38%) |
Mar 02, 2021 | 23.73 | 23.86 | 23.60 | 23.68 | 2,424,805 | +0.20(+0.85%) |