Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.43 | 23.52 | 23.28 | 23.40 | 3,881,994 | +0.06(+0.28%) |
May 27, 2021 | 23.60 | 23.63 | 23.32 | 23.34 | 5,824,662 | -0.11(-0.47%) |
May 26, 2021 | 23.44 | 23.62 | 23.15 | 23.45 | 6,328,432 | +0.11(+0.47%) |
May 25, 2021 | 23.80 | 23.80 | 23.28 | 23.34 | 8,096,664 | -0.33(-1.40%) |
May 24, 2021 | 23.58 | 23.81 | 23.43 | 23.67 | 6,905,326 | +0.31(+1.34%) |
May 21, 2021 | 23.47 | 23.65 | 23.26 | 23.35 | 7,963,961 | +0.01(+0.04%) |
May 20, 2021 | 23.02 | 23.55 | 22.97 | 23.34 | 9,191,799 | +0.38(+1.64%) |
May 19, 2021 | 22.57 | 22.99 | 22.41 | 22.97 | 8,606,965 | +0.05(+0.20%) |
May 18, 2021 | 23.26 | 23.26 | 22.90 | 22.92 | 4,967,945 | -0.26(-1.11%) |
May 17, 2021 | 23.15 | 23.42 | 22.90 | 23.18 | 6,060,777 | -0.18(-0.79%) |
May 14, 2021 | 22.70 | 23.67 | 22.70 | 23.36 | 5,313,377 | +0.86(+3.81%) |
May 13, 2021 | 22.87 | 23.05 | 22.22 | 22.51 | 5,770,884 | -0.17(-0.73%) |
May 12, 2021 | 23.19 | 23.51 | 22.61 | 22.67 | 5,254,345 | -0.66(-2.84%) |
May 11, 2021 | 23.13 | 23.45 | 22.94 | 23.34 | 5,520,781 | -0.36(-1.52%) |
May 10, 2021 | 23.50 | 24.09 | 23.25 | 23.69 | 7,684,736 | -0.06(-0.23%) |
May 07, 2021 | 23.55 | 23.94 | 22.96 | 23.75 | 11,678,932 | +0.31(+1.34%) |
May 06, 2021 | 23.92 | 24.28 | 22.86 | 23.44 | 17,422,312 | -0.94(-3.85%) |
May 05, 2021 | 24.62 | 25.03 | 24.22 | 24.38 | 8,984,160 | -0.22(-0.90%) |
May 04, 2021 | 25.09 | 25.09 | 24.46 | 24.60 | 8,776,470 | -0.59(-2.34%) |
May 03, 2021 | 25.78 | 25.86 | 25.18 | 25.19 | 6,496,014 | -0.43(-1.69%) |
Apr 30, 2021 | 25.46 | 25.73 | 25.36 | 25.62 | 5,830,227 | -0.07(-0.29%) |
Apr 29, 2021 | 25.76 | 26.07 | 25.58 | 25.69 | 5,878,884 | +0.07(+0.29%) |
Apr 28, 2021 | 25.44 | 25.66 | 25.39 | 25.62 | 3,659,893 | +0.16(+0.61%) |
Apr 27, 2021 | 25.89 | 25.91 | 25.38 | 25.46 | 3,256,099 | -0.38(-1.45%) |
Apr 26, 2021 | 26.05 | 26.05 | 25.63 | 25.84 | 3,734,040 | -0.08(-0.32%) |
Apr 23, 2021 | 25.86 | 26.10 | 25.80 | 25.92 | 3,599,708 | -0.02(-0.07%) |
Apr 22, 2021 | 26.26 | 26.43 | 25.92 | 25.94 | 5,415,882 | -0.06(-0.25%) |
Apr 21, 2021 | 25.67 | 26.04 | 25.50 | 26.00 | 4,233,919 | +0.13(+0.50%) |
Apr 20, 2021 | 25.84 | 26.15 | 25.67 | 25.88 | 6,263,386 | -0.08(-0.32%) |
Apr 19, 2021 | 26.17 | 26.28 | 25.73 | 25.96 | 5,499,107 | -0.27(-1.01%) |
Apr 16, 2021 | 26.36 | 26.42 | 26.11 | 26.22 | 5,519,058 | +0.09(+0.35%) |
Apr 15, 2021 | 26.10 | 26.30 | 25.98 | 26.13 | 5,161,732 | +0.15(+0.56%) |
Apr 14, 2021 | 25.77 | 26.18 | 25.76 | 25.99 | 4,317,907 | +0.12(+0.46%) |
Apr 13, 2021 | 25.40 | 25.89 | 25.16 | 25.87 | 5,401,605 | +0.51(+2.02%) |
Apr 12, 2021 | 25.36 | 25.51 | 25.23 | 25.35 | 4,106,348 | -0.04(-0.14%) |
Apr 09, 2021 | 25.19 | 25.44 | 24.68 | 25.39 | 6,518,801 | +0.04(+0.14%) |
Apr 08, 2021 | 24.97 | 25.41 | 24.96 | 25.35 | 4,984,818 | +0.54(+2.18%) |
Apr 07, 2021 | 25.45 | 25.52 | 24.66 | 24.81 | 6,630,651 | -0.67(-2.62%) |
Apr 06, 2021 | 24.97 | 25.66 | 24.85 | 25.48 | 6,262,197 | +0.44(+1.76%) |
Apr 05, 2021 | 25.12 | 25.22 | 24.69 | 25.04 | 7,055,575 | +0.25(+1.00%) |
Apr 01, 2021 | 24.77 | 25.02 | 24.64 | 24.79 | 6,701,565 | +0.24(+0.97%) |
Mar 31, 2021 | 24.80 | 25.01 | 24.52 | 24.56 | 6,253,664 | -0.06(-0.26%) |
Mar 30, 2021 | 23.92 | 24.62 | 23.86 | 24.62 | 5,025,557 | +0.74(+3.11%) |
Mar 29, 2021 | 23.99 | 24.11 | 23.79 | 23.88 | 4,143,182 | -0.23(-0.95%) |
Mar 26, 2021 | 23.97 | 24.16 | 23.72 | 24.11 | 5,520,696 | +0.18(+0.77%) |
Mar 25, 2021 | 23.25 | 24.04 | 23.05 | 23.92 | 5,956,661 | +0.43(+1.83%) |
Mar 24, 2021 | 23.41 | 24.19 | 23.41 | 23.49 | 6,001,596 | +0.06(+0.27%) |
Mar 23, 2021 | 23.79 | 23.82 | 23.27 | 23.43 | 7,505,145 | -0.35(-1.46%) |
Mar 22, 2021 | 24.15 | 24.23 | 23.71 | 23.78 | 8,712,161 | -0.32(-1.33%) |
Mar 19, 2021 | 23.82 | 24.32 | 23.73 | 24.10 | 12,184,923 | +0.28(+1.19%) |
Mar 18, 2021 | 24.59 | 24.71 | 23.80 | 23.81 | 9,603,955 | -0.78(-3.17%) |
Mar 17, 2021 | 25.45 | 25.45 | 24.15 | 24.59 | 13,039,010 | -0.95(-3.73%) |
Mar 16, 2021 | 25.96 | 26.06 | 25.53 | 25.55 | 4,964,659 | -0.56(-2.14%) |
Mar 15, 2021 | 25.99 | 26.34 | 25.90 | 26.10 | 4,733,228 | +0.05(+0.18%) |
Mar 12, 2021 | 25.68 | 26.11 | 25.41 | 26.06 | 3,704,628 | +0.25(+0.96%) |
Mar 11, 2021 | 25.48 | 25.94 | 25.38 | 25.81 | 5,057,962 | +0.63(+2.51%) |
Mar 10, 2021 | 25.41 | 25.82 | 25.10 | 25.18 | 7,546,339 | -0.04(-0.15%) |
Mar 09, 2021 | 24.61 | 25.60 | 24.46 | 25.22 | 6,926,364 | +1.14(+4.76%) |
Mar 08, 2021 | 23.92 | 24.34 | 23.59 | 24.07 | 9,231,781 | +0.27(+1.12%) |
Mar 05, 2021 | 23.81 | 24.03 | 22.74 | 23.81 | 11,613,048 | +0.10(+0.43%) |
Mar 04, 2021 | 23.95 | 24.25 | 23.43 | 23.70 | 20,604,106 | -0.93(-3.76%) |
Mar 03, 2021 | 24.51 | 24.68 | 24.13 | 24.63 | 7,639,030 | +0.07(+0.30%) |
Mar 02, 2021 | 24.71 | 24.82 | 24.40 | 24.56 | 6,155,576 | -0.17(-0.70%) |