Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.61 | 24.64 | 24.38 | 24.40 | 2,659,355 | -0.05(-0.19%) |
May 27, 2021 | 24.59 | 24.80 | 24.42 | 24.44 | 5,003,663 | +0.01(+0.04%) |
May 26, 2021 | 24.43 | 24.56 | 24.31 | 24.43 | 2,366,101 | -0.01(-0.04%) |
May 25, 2021 | 24.99 | 24.99 | 24.30 | 24.44 | 2,880,706 | -0.24(-0.97%) |
May 24, 2021 | 24.70 | 24.97 | 24.66 | 24.68 | 3,357,729 | +0.10(+0.41%) |
May 21, 2021 | 24.47 | 24.81 | 24.33 | 24.58 | 9,521,174 | +0.20(+0.83%) |
May 20, 2021 | 23.85 | 24.47 | 23.43 | 24.38 | 5,944,043 | +0.47(+1.96%) |
May 19, 2021 | 23.97 | 23.97 | 23.68 | 23.91 | 3,225,702 | -0.28(-1.14%) |
May 18, 2021 | 24.49 | 24.49 | 24.19 | 24.19 | 2,298,755 | -0.20(-0.83%) |
May 17, 2021 | 24.33 | 24.48 | 24.21 | 24.39 | 4,545,727 | -0.06(-0.23%) |
May 14, 2021 | 24.33 | 24.59 | 24.20 | 24.44 | 3,442,282 | +0.23(+0.95%) |
May 13, 2021 | 23.86 | 24.36 | 23.85 | 24.21 | 3,115,315 | +0.40(+1.66%) |
May 12, 2021 | 24.53 | 24.61 | 23.82 | 23.82 | 3,746,485 | -0.86(-3.50%) |
May 11, 2021 | 24.50 | 24.75 | 24.32 | 24.68 | 4,118,020 | -0.15(-0.59%) |
May 10, 2021 | 25.06 | 25.21 | 24.81 | 24.83 | 4,817,325 | -0.18(-0.74%) |
May 07, 2021 | 24.83 | 25.11 | 24.66 | 25.01 | 4,348,371 | +0.17(+0.70%) |
May 06, 2021 | 24.25 | 24.94 | 24.14 | 24.84 | 6,701,293 | +0.64(+2.66%) |
May 05, 2021 | 24.12 | 24.29 | 23.92 | 24.19 | 4,653,313 | +0.20(+0.84%) |
May 04, 2021 | 23.60 | 24.09 | 23.57 | 23.99 | 6,082,335 | +0.20(+0.85%) |
May 03, 2021 | 23.47 | 24.08 | 23.47 | 23.79 | 4,393,172 | +0.44(+1.89%) |
Apr 30, 2021 | 24.18 | 24.25 | 23.30 | 23.35 | 6,602,692 | -0.88(-3.64%) |
Apr 29, 2021 | 23.40 | 24.30 | 23.34 | 24.23 | 8,844,537 | +1.00(+4.31%) |
Apr 28, 2021 | 23.91 | 24.09 | 22.93 | 23.23 | 8,392,045 | -0.02(-0.08%) |
Apr 27, 2021 | 23.55 | 23.73 | 23.12 | 23.25 | 8,933,157 | -0.26(-1.10%) |
Apr 26, 2021 | 23.31 | 23.54 | 23.06 | 23.50 | 7,391,336 | +0.24(+1.03%) |
Apr 23, 2021 | 23.12 | 23.40 | 22.94 | 23.27 | 4,494,263 | +0.21(+0.92%) |
Apr 22, 2021 | 23.44 | 23.53 | 23.05 | 23.05 | 3,334,676 | -0.45(-1.92%) |
Apr 21, 2021 | 23.34 | 23.59 | 23.16 | 23.50 | 2,766,919 | +0.21(+0.91%) |
Apr 20, 2021 | 23.85 | 23.96 | 23.16 | 23.29 | 3,231,686 | -0.54(-2.28%) |
Apr 19, 2021 | 23.92 | 24.04 | 23.77 | 23.84 | 3,701,273 | -0.08(-0.35%) |
Apr 16, 2021 | 23.68 | 24.01 | 23.66 | 23.92 | 6,273,090 | +0.36(+1.52%) |
Apr 15, 2021 | 23.62 | 23.68 | 23.50 | 23.56 | 2,848,976 | +0.03(+0.12%) |
Apr 14, 2021 | 23.56 | 23.71 | 23.43 | 23.53 | 3,566,252 | -0.07(-0.31%) |
Apr 13, 2021 | 23.52 | 23.74 | 23.44 | 23.61 | 4,489,492 | +0.15(+0.63%) |
Apr 12, 2021 | 23.37 | 23.50 | 23.24 | 23.46 | 2,869,703 | +0.09(+0.39%) |
Apr 09, 2021 | 23.59 | 23.66 | 23.22 | 23.37 | 3,738,277 | -0.17(-0.74%) |
Apr 08, 2021 | 23.40 | 23.55 | 23.17 | 23.54 | 3,000,707 | +0.17(+0.71%) |
Apr 07, 2021 | 23.64 | 23.69 | 23.29 | 23.38 | 2,798,954 | -0.15(-0.63%) |
Apr 06, 2021 | 23.71 | 23.71 | 23.38 | 23.52 | 2,555,999 | -0.12(-0.51%) |
Apr 05, 2021 | 23.64 | 23.82 | 23.44 | 23.64 | 2,442,509 | +0.08(+0.35%) |
Apr 01, 2021 | 23.43 | 23.58 | 23.25 | 23.56 | 3,428,684 | +0.27(+1.14%) |
Mar 31, 2021 | 23.47 | 23.53 | 23.16 | 23.29 | 2,722,628 | -0.13(-0.55%) |
Mar 30, 2021 | 23.46 | 23.54 | 23.16 | 23.42 | 2,503,827 | -0.19(-0.82%) |
Mar 29, 2021 | 23.66 | 24.09 | 23.54 | 23.62 | 4,074,477 | -0.15(-0.62%) |
Mar 26, 2021 | 23.17 | 23.78 | 23.06 | 23.76 | 4,317,446 | +0.74(+3.20%) |
Mar 25, 2021 | 22.50 | 23.13 | 22.41 | 23.03 | 2,722,964 | +0.50(+2.20%) |
Mar 24, 2021 | 22.92 | 23.08 | 22.50 | 22.53 | 3,508,882 | -0.35(-1.53%) |
Mar 23, 2021 | 23.26 | 23.28 | 22.77 | 22.88 | 3,278,569 | -0.38(-1.62%) |
Mar 22, 2021 | 22.95 | 23.37 | 22.82 | 23.26 | 3,830,190 | +0.27(+1.16%) |
Mar 19, 2021 | 23.13 | 23.29 | 22.95 | 22.99 | 6,169,566 | -0.18(-0.79%) |
Mar 18, 2021 | 23.13 | 23.46 | 23.06 | 23.17 | 3,161,787 | -0.18(-0.79%) |
Mar 17, 2021 | 23.34 | 23.54 | 23.13 | 23.36 | 4,186,224 | -0.14(-0.59%) |
Mar 16, 2021 | 23.59 | 23.71 | 23.24 | 23.50 | 4,761,074 | -0.26(-1.08%) |
Mar 15, 2021 | 23.45 | 23.79 | 23.39 | 23.75 | 3,866,232 | +0.40(+1.69%) |
Mar 12, 2021 | 23.16 | 23.50 | 23.08 | 23.36 | 3,975,121 | +0.14(+0.59%) |
Mar 11, 2021 | 22.88 | 23.35 | 22.68 | 23.22 | 7,412,810 | +0.52(+2.27%) |
Mar 10, 2021 | 22.28 | 22.70 | 22.27 | 22.70 | 3,500,826 | +0.51(+2.28%) |
Mar 09, 2021 | 22.20 | 22.47 | 22.11 | 22.20 | 6,359,156 | +0.17(+0.75%) |
Mar 08, 2021 | 21.89 | 22.47 | 21.72 | 22.03 | 7,824,241 | +0.14(+0.63%) |
Mar 05, 2021 | 21.97 | 22.10 | 21.60 | 21.90 | 6,797,125 | +0.17(+0.76%) |
Mar 04, 2021 | 22.01 | 22.39 | 21.62 | 21.73 | 6,414,383 | -0.22(-1.01%) |
Mar 03, 2021 | 21.96 | 22.44 | 21.75 | 21.95 | 5,499,342 | +0.06(+0.29%) |
Mar 02, 2021 | 22.03 | 22.15 | 21.87 | 21.89 | 3,055,799 | -0.16(-0.71%) |