Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.44 | 25.44 | 25.18 | 25.31 | 2,034,214 | +0.05(+0.18%) |
May 27, 2021 | 25.40 | 25.57 | 25.13 | 25.26 | 3,145,764 | -0.02(-0.07%) |
May 26, 2021 | 25.02 | 25.34 | 24.93 | 25.28 | 7,442,793 | +0.26(+1.05%) |
May 25, 2021 | 25.49 | 25.52 | 24.97 | 25.02 | 2,186,464 | -0.52(-2.02%) |
May 24, 2021 | 25.48 | 25.59 | 25.17 | 25.53 | 1,779,587 | +0.24(+0.93%) |
May 21, 2021 | 25.53 | 25.66 | 25.27 | 25.30 | 2,948,250 | +0.06(+0.25%) |
May 20, 2021 | 25.25 | 25.35 | 24.90 | 25.23 | 2,782,283 | -0.03(-0.11%) |
May 19, 2021 | 25.34 | 25.55 | 24.93 | 25.26 | 4,818,953 | -0.63(-2.45%) |
May 18, 2021 | 26.45 | 26.54 | 25.85 | 25.89 | 3,085,455 | -0.61(-2.29%) |
May 17, 2021 | 25.86 | 26.50 | 25.78 | 26.50 | 3,268,419 | +0.58(+2.24%) |
May 14, 2021 | 25.35 | 25.98 | 25.35 | 25.92 | 3,504,862 | +0.84(+3.36%) |
May 13, 2021 | 25.08 | 25.58 | 24.79 | 25.08 | 4,418,086 | -0.33(-1.28%) |
May 12, 2021 | 25.41 | 26.16 | 25.31 | 25.41 | 3,359,038 | +0.11(+0.43%) |
May 11, 2021 | 25.48 | 25.80 | 25.11 | 25.30 | 4,558,777 | -0.65(-2.51%) |
May 10, 2021 | 26.33 | 26.68 | 25.94 | 25.95 | 2,833,566 | -0.05(-0.21%) |
May 07, 2021 | 25.22 | 26.01 | 25.17 | 26.00 | 4,184,131 | +0.52(+2.02%) |
May 06, 2021 | 25.41 | 25.50 | 24.90 | 25.49 | 2,334,362 | +0.08(+0.32%) |
May 05, 2021 | 25.15 | 25.45 | 24.69 | 25.41 | 3,645,797 | +0.81(+3.31%) |
May 04, 2021 | 24.61 | 24.79 | 24.31 | 24.59 | 2,970,639 | +0.01(+0.04%) |
May 03, 2021 | 24.19 | 24.64 | 24.13 | 24.58 | 2,108,083 | +0.66(+2.76%) |
Apr 30, 2021 | 24.26 | 24.54 | 23.88 | 23.92 | 2,875,664 | -0.69(-2.80%) |
Apr 29, 2021 | 24.64 | 24.87 | 24.28 | 24.61 | 4,065,891 | +0.29(+1.19%) |
Apr 28, 2021 | 23.65 | 24.39 | 23.65 | 24.32 | 2,582,682 | +0.80(+3.39%) |
Apr 27, 2021 | 23.32 | 23.59 | 23.22 | 23.52 | 2,479,518 | +0.29(+1.25%) |
Apr 26, 2021 | 23.02 | 23.40 | 23.02 | 23.23 | 1,959,314 | +0.15(+0.67%) |
Apr 23, 2021 | 22.90 | 23.18 | 22.77 | 23.08 | 1,797,234 | +0.24(+1.07%) |
Apr 22, 2021 | 23.27 | 23.27 | 22.80 | 22.83 | 2,628,386 | -0.32(-1.37%) |
Apr 21, 2021 | 22.51 | 23.20 | 22.44 | 23.15 | 2,625,568 | +0.33(+1.47%) |
Apr 20, 2021 | 23.40 | 23.40 | 22.60 | 22.82 | 2,985,586 | -0.62(-2.67%) |
Apr 19, 2021 | 23.50 | 23.69 | 23.23 | 23.44 | 2,434,777 | -0.02(-0.08%) |
Apr 16, 2021 | 23.84 | 23.88 | 23.39 | 23.46 | 1,879,409 | -0.21(-0.88%) |
Apr 15, 2021 | 23.88 | 23.88 | 23.56 | 23.67 | 2,516,359 | -0.19(-0.80%) |
Apr 14, 2021 | 23.43 | 24.15 | 23.40 | 23.86 | 2,822,011 | +0.68(+2.93%) |
Apr 13, 2021 | 23.13 | 23.31 | 22.96 | 23.18 | 2,288,121 | +0.02(+0.08%) |
Apr 12, 2021 | 23.54 | 23.71 | 23.10 | 23.16 | 2,132,461 | -0.22(-0.93%) |
Apr 09, 2021 | 23.48 | 23.68 | 23.24 | 23.38 | 2,117,428 | -0.13(-0.54%) |
Apr 08, 2021 | 23.65 | 23.65 | 23.24 | 23.50 | 3,276,123 | -0.33(-1.41%) |
Apr 07, 2021 | 23.76 | 23.92 | 23.66 | 23.84 | 2,933,681 | +0.11(+0.46%) |
Apr 06, 2021 | 23.85 | 24.22 | 23.69 | 23.73 | 3,691,584 | -0.04(-0.15%) |
Apr 05, 2021 | 24.34 | 24.34 | 23.64 | 23.77 | 2,882,378 | -0.59(-2.42%) |
Apr 01, 2021 | 23.87 | 24.36 | 23.73 | 24.36 | 4,484,361 | +0.61(+2.55%) |
Mar 31, 2021 | 23.91 | 23.97 | 23.67 | 23.75 | 3,613,495 | -0.17(-0.72%) |
Mar 30, 2021 | 23.90 | 24.16 | 23.75 | 23.92 | 3,439,573 | -0.22(-0.90%) |
Mar 29, 2021 | 24.26 | 24.34 | 23.84 | 24.14 | 3,522,130 | -0.31(-1.26%) |
Mar 26, 2021 | 24.20 | 24.47 | 23.99 | 24.45 | 3,885,504 | +0.62(+2.62%) |
Mar 25, 2021 | 23.32 | 23.90 | 22.96 | 23.82 | 6,228,510 | +0.07(+0.29%) |
Mar 24, 2021 | 23.52 | 24.05 | 23.52 | 23.75 | 11,555,981 | +0.56(+2.41%) |
Mar 23, 2021 | 23.04 | 23.69 | 22.92 | 23.19 | 47,265,784 | -0.32(-1.34%) |
Mar 22, 2021 | 23.70 | 23.78 | 23.49 | 23.51 | 3,086,605 | -0.25(-1.06%) |
Mar 19, 2021 | 23.75 | 24.13 | 23.43 | 23.76 | 3,410,729 | +0.05(+0.19%) |
Mar 18, 2021 | 24.63 | 24.72 | 23.62 | 23.71 | 3,947,718 | -1.17(-4.71%) |
Mar 17, 2021 | 24.54 | 24.96 | 24.39 | 24.89 | 3,040,681 | +0.21(+0.84%) |
Mar 16, 2021 | 25.02 | 25.02 | 24.54 | 24.68 | 3,219,405 | -0.70(-2.77%) |
Mar 15, 2021 | 25.58 | 25.66 | 25.08 | 25.38 | 2,574,253 | -0.28(-1.09%) |
Mar 12, 2021 | 25.68 | 25.87 | 25.47 | 25.66 | 2,453,178 | +0.03(+0.11%) |
Mar 11, 2021 | 25.67 | 26.03 | 25.54 | 25.63 | 2,278,988 | +0.06(+0.25%) |
Mar 10, 2021 | 24.93 | 25.67 | 24.89 | 25.57 | 3,326,243 | +0.68(+2.72%) |
Mar 09, 2021 | 25.31 | 25.60 | 24.79 | 24.90 | 2,647,789 | -0.50(-1.99%) |
Mar 08, 2021 | 25.62 | 25.72 | 25.02 | 25.40 | 4,768,811 | +0.04(+0.14%) |
Mar 05, 2021 | 25.14 | 25.40 | 24.51 | 25.36 | 3,734,351 | +0.92(+3.76%) |
Mar 04, 2021 | 24.07 | 24.89 | 23.89 | 24.44 | 4,907,785 | +0.59(+2.49%) |
Mar 03, 2021 | 23.71 | 24.40 | 23.71 | 23.85 | 3,377,161 | +0.32(+1.38%) |
Mar 02, 2021 | 23.68 | 23.92 | 23.53 | 23.53 | 3,000,005 | -0.12(-0.50%) |