Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.97 | 27.25 | 26.74 | 26.87 | 3,837,045 | +0.01(+0.04%) |
May 27, 2021 | 27.17 | 27.35 | 26.76 | 26.86 | 9,867,627 | +0.02(+0.07%) |
May 26, 2021 | 26.49 | 27.09 | 26.32 | 26.84 | 5,584,703 | +0.39(+1.47%) |
May 25, 2021 | 26.75 | 26.95 | 26.35 | 26.45 | 8,038,128 | -0.26(-0.98%) |
May 24, 2021 | 25.95 | 26.76 | 25.94 | 26.71 | 6,479,567 | +0.76(+2.92%) |
May 21, 2021 | 26.03 | 26.29 | 25.79 | 25.95 | 6,542,619 | +0.04(+0.15%) |
May 20, 2021 | 25.62 | 26.08 | 25.60 | 25.91 | 4,747,816 | +0.29(+1.14%) |
May 19, 2021 | 25.41 | 25.64 | 25.30 | 25.62 | 5,300,680 | -0.11(-0.42%) |
May 18, 2021 | 25.32 | 26.02 | 25.32 | 25.73 | 9,589,661 | +0.37(+1.46%) |
May 17, 2021 | 25.24 | 25.77 | 25.21 | 25.36 | 12,724,190 | +0.02(+0.08%) |
May 14, 2021 | 24.75 | 25.43 | 24.40 | 25.34 | 13,524,986 | +0.70(+2.84%) |
May 13, 2021 | 24.55 | 24.99 | 24.42 | 24.64 | 9,963,682 | +0.33(+1.36%) |
May 12, 2021 | 23.28 | 24.52 | 23.15 | 24.31 | 20,733,056 | +1.63(+7.19%) |
May 11, 2021 | 21.16 | 22.69 | 20.99 | 22.68 | 11,674,412 | +2.20(+10.77%) |
May 10, 2021 | 20.45 | 20.69 | 20.41 | 20.48 | 4,639,828 | -0.01(-0.07%) |
May 07, 2021 | 20.28 | 20.70 | 20.28 | 20.49 | 7,960,137 | +0.27(+1.32%) |
May 06, 2021 | 20.73 | 20.74 | 20.14 | 20.22 | 6,481,515 | -0.41(-1.98%) |
May 05, 2021 | 20.74 | 20.90 | 20.54 | 20.63 | 6,643,087 | -0.21(-1.03%) |
May 04, 2021 | 20.96 | 21.11 | 20.66 | 20.84 | 3,683,428 | -0.16(-0.74%) |
May 03, 2021 | 21.04 | 21.22 | 20.87 | 21.00 | 4,985,074 | +0.01(+0.05%) |
Apr 30, 2021 | 21.31 | 21.34 | 20.97 | 20.99 | 4,700,173 | -0.38(-1.77%) |
Apr 29, 2021 | 21.66 | 21.74 | 21.26 | 21.37 | 2,966,978 | -0.14(-0.63%) |
Apr 28, 2021 | 21.83 | 21.87 | 21.45 | 21.50 | 3,189,176 | -0.33(-1.51%) |
Apr 27, 2021 | 21.95 | 22.12 | 21.76 | 21.83 | 3,374,968 | -0.13(-0.58%) |
Apr 26, 2021 | 21.70 | 22.04 | 21.59 | 21.96 | 3,337,132 | +0.35(+1.62%) |
Apr 23, 2021 | 21.47 | 21.66 | 21.31 | 21.61 | 3,706,149 | +0.24(+1.14%) |
Apr 22, 2021 | 21.42 | 21.59 | 21.27 | 21.37 | 2,636,635 | -0.01(-0.05%) |
Apr 21, 2021 | 21.33 | 21.41 | 21.03 | 21.38 | 2,581,291 | +0.18(+0.87%) |
Apr 20, 2021 | 21.26 | 21.41 | 20.96 | 21.19 | 3,702,816 | +0.02(+0.09%) |
Apr 19, 2021 | 20.92 | 21.18 | 20.87 | 21.17 | 2,897,050 | +0.17(+0.83%) |
Apr 16, 2021 | 20.89 | 21.22 | 20.81 | 21.00 | 4,646,534 | +0.16(+0.75%) |
Apr 15, 2021 | 20.22 | 21.05 | 20.10 | 20.84 | 6,165,087 | +0.32(+1.56%) |
Apr 14, 2021 | 20.69 | 21.09 | 20.44 | 20.52 | 6,281,336 | -0.40(-1.90%) |
Apr 13, 2021 | 21.07 | 21.32 | 20.70 | 20.92 | 5,932,744 | -0.64(-2.97%) |
Apr 12, 2021 | 21.16 | 21.62 | 21.11 | 21.56 | 3,880,658 | +0.26(+1.23%) |
Apr 09, 2021 | 21.40 | 21.44 | 21.08 | 21.30 | 2,616,378 | -0.16(-0.72%) |
Apr 08, 2021 | 21.18 | 21.50 | 21.04 | 21.46 | 3,524,747 | +0.33(+1.56%) |
Apr 07, 2021 | 21.30 | 21.39 | 21.07 | 21.13 | 2,924,552 | -0.19(-0.91%) |
Apr 06, 2021 | 21.49 | 21.51 | 21.26 | 21.32 | 3,256,561 | -0.15(-0.68%) |
Apr 05, 2021 | 20.95 | 21.50 | 20.86 | 21.47 | 5,322,686 | +0.66(+3.17%) |
Apr 01, 2021 | 20.81 | 21.13 | 20.74 | 20.81 | 3,210,527 | +0.16(+0.75%) |
Mar 31, 2021 | 20.49 | 20.93 | 20.38 | 20.65 | 4,962,190 | +0.16(+0.76%) |
Mar 30, 2021 | 21.04 | 21.06 | 20.43 | 20.49 | 4,416,331 | -0.60(-2.85%) |
Mar 29, 2021 | 20.89 | 21.24 | 20.74 | 21.10 | 3,919,385 | +0.11(+0.51%) |
Mar 26, 2021 | 20.43 | 21.02 | 20.37 | 20.99 | 2,999,574 | +0.54(+2.66%) |
Mar 25, 2021 | 20.41 | 20.63 | 20.30 | 20.45 | 4,048,416 | -0.01(-0.05%) |
Mar 24, 2021 | 20.72 | 20.74 | 20.46 | 20.46 | 2,813,799 | -0.31(-1.50%) |
Mar 23, 2021 | 20.81 | 21.20 | 20.56 | 20.77 | 3,833,974 | +0.07(+0.33%) |
Mar 22, 2021 | 20.54 | 20.87 | 20.48 | 20.70 | 3,598,168 | +0.18(+0.90%) |
Mar 19, 2021 | 20.65 | 20.75 | 20.37 | 20.51 | 7,664,743 | -0.06(-0.28%) |
Mar 18, 2021 | 20.45 | 20.98 | 20.45 | 20.57 | 3,757,134 | -0.21(-1.03%) |
Mar 17, 2021 | 20.53 | 20.89 | 20.39 | 20.79 | 5,338,501 | +0.12(+0.56%) |
Mar 16, 2021 | 21.05 | 21.10 | 20.58 | 20.67 | 3,387,404 | -0.28(-1.34%) |
Mar 15, 2021 | 20.91 | 20.99 | 20.77 | 20.95 | 2,646,317 | +0.09(+0.42%) |
Mar 12, 2021 | 20.69 | 20.97 | 20.56 | 20.86 | 2,704,095 | +0.08(+0.37%) |
Mar 11, 2021 | 20.58 | 21.05 | 20.43 | 20.79 | 4,536,878 | +0.38(+1.86%) |
Mar 10, 2021 | 20.99 | 21.07 | 20.39 | 20.41 | 5,295,258 | -0.51(-2.42%) |
Mar 09, 2021 | 20.48 | 21.20 | 20.38 | 20.91 | 6,371,279 | +0.54(+2.67%) |
Mar 08, 2021 | 19.62 | 21.14 | 19.50 | 20.37 | 12,763,813 | +0.76(+3.86%) |
Mar 05, 2021 | 19.52 | 19.68 | 19.31 | 19.61 | 5,414,779 | +0.09(+0.45%) |
Mar 04, 2021 | 19.42 | 19.80 | 19.32 | 19.52 | 6,330,942 | +0.11(+0.55%) |
Mar 03, 2021 | 19.27 | 19.53 | 19.13 | 19.42 | 6,166,679 | +0.05(+0.25%) |
Mar 02, 2021 | 19.19 | 19.55 | 18.86 | 19.37 | 7,923,804 | +0.27(+1.42%) |