Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.77 | 27.01 | 26.68 | 26.94 | 267,877 | +0.26(+0.97%) |
May 27, 2021 | 26.92 | 26.92 | 26.33 | 26.68 | 291,398 | -0.35(-1.29%) |
May 26, 2021 | 26.92 | 27.09 | 26.72 | 27.03 | 402,220 | +0.52(+1.96%) |
May 25, 2021 | 26.87 | 27.02 | 26.44 | 26.51 | 178,640 | -0.33(-1.23%) |
May 24, 2021 | 27.11 | 27.25 | 26.83 | 26.84 | 245,258 | -0.21(-0.78%) |
May 21, 2021 | 27.11 | 27.11 | 26.64 | 27.05 | 228,972 | +0.15(+0.56%) |
May 20, 2021 | 26.48 | 27.07 | 26.45 | 26.90 | 298,566 | +0.46(+1.74%) |
May 19, 2021 | 25.67 | 26.49 | 25.41 | 26.44 | 177,530 | +0.27(+1.03%) |
May 18, 2021 | 26.46 | 26.62 | 25.81 | 26.17 | 289,373 | +0.04(+0.15%) |
May 17, 2021 | 25.32 | 27.38 | 25.06 | 26.13 | 924,413 | +0.72(+2.83%) |
May 14, 2021 | 24.87 | 25.47 | 24.09 | 25.41 | 375,734 | +0.97(+3.97%) |
May 13, 2021 | 24.32 | 25.38 | 24.08 | 24.44 | 478,526 | +0.13(+0.53%) |
May 12, 2021 | 24.57 | 24.73 | 23.75 | 24.31 | 479,851 | -0.61(-2.45%) |
May 11, 2021 | 24.11 | 25.14 | 24.11 | 24.92 | 344,005 | +0.26(+1.05%) |
May 10, 2021 | 25.25 | 25.44 | 24.60 | 24.66 | 214,286 | -0.63(-2.49%) |
May 07, 2021 | 24.11 | 25.48 | 24.11 | 25.29 | 190,367 | +1.26(+5.24%) |
May 06, 2021 | 24.99 | 25.33 | 23.79 | 24.03 | 374,009 | -1.07(-4.26%) |
May 05, 2021 | 25.46 | 26.00 | 24.60 | 25.10 | 439,304 | -0.44(-1.72%) |
May 04, 2021 | 25.70 | 25.86 | 25.05 | 25.54 | 401,214 | -0.34(-1.31%) |
May 03, 2021 | 25.58 | 26.10 | 25.44 | 25.88 | 273,075 | +0.33(+1.29%) |
Apr 30, 2021 | 25.01 | 25.93 | 25.01 | 25.55 | 274,800 | +0.22(+0.87%) |
Apr 29, 2021 | 25.00 | 25.33 | 24.41 | 25.33 | 166,747 | +0.56(+2.26%) |
Apr 28, 2021 | 25.28 | 25.34 | 24.67 | 24.77 | 156,047 | -0.60(-2.36%) |
Apr 27, 2021 | 25.58 | 25.79 | 25.18 | 25.37 | 166,206 | -0.19(-0.74%) |
Apr 26, 2021 | 24.99 | 25.69 | 24.88 | 25.56 | 166,493 | +0.65(+2.61%) |
Apr 23, 2021 | 24.16 | 25.21 | 24.16 | 24.91 | 230,000 | +0.68(+2.81%) |
Apr 22, 2021 | 23.96 | 24.77 | 23.93 | 24.23 | 352,295 | +0.40(+1.68%) |
Apr 21, 2021 | 23.50 | 23.89 | 23.00 | 23.83 | 264,504 | +0.30(+1.27%) |
Apr 20, 2021 | 23.78 | 24.38 | 23.42 | 23.53 | 335,928 | -0.42(-1.75%) |
Apr 19, 2021 | 23.49 | 24.02 | 23.19 | 23.95 | 541,362 | +0.02(+0.08%) |
Apr 16, 2021 | 24.07 | 24.27 | 23.39 | 23.93 | 350,600 | -0.03(-0.13%) |
Apr 15, 2021 | 23.94 | 24.10 | 23.50 | 23.96 | 170,330 | +0.19(+0.80%) |
Apr 14, 2021 | 24.49 | 24.60 | 23.69 | 23.77 | 201,706 | -0.68(-2.78%) |
Apr 13, 2021 | 23.81 | 24.49 | 23.54 | 24.45 | 463,303 | +0.60(+2.52%) |
Apr 12, 2021 | 24.26 | 24.32 | 23.67 | 23.85 | 380,761 | -0.19(-0.79%) |
Apr 09, 2021 | 23.75 | 24.05 | 23.23 | 24.04 | 354,500 | +0.31(+1.31%) |
Apr 08, 2021 | 23.68 | 23.81 | 23.23 | 23.73 | 264,472 | +0.33(+1.41%) |
Apr 07, 2021 | 23.97 | 24.06 | 23.29 | 23.40 | 265,900 | -0.54(-2.26%) |
Apr 06, 2021 | 23.46 | 23.95 | 23.22 | 23.94 | 265,935 | +0.55(+2.35%) |
Apr 05, 2021 | 23.75 | 23.75 | 22.87 | 23.39 | 467,163 | -0.25(-1.06%) |
Apr 01, 2021 | 23.09 | 23.86 | 22.95 | 23.64 | 246,000 | +0.73(+3.19%) |
Mar 31, 2021 | 23.07 | 23.35 | 22.86 | 22.91 | 227,151 | +0.06(+0.26%) |
Mar 30, 2021 | 23.29 | 23.29 | 22.30 | 22.85 | 280,394 | -0.46(-1.97%) |
Mar 29, 2021 | 24.23 | 24.31 | 22.84 | 23.31 | 481,490 | -0.92(-3.80%) |
Mar 26, 2021 | 24.21 | 24.71 | 23.87 | 24.23 | 262,300 | +0.12(+0.50%) |
Mar 25, 2021 | 24.88 | 24.97 | 23.64 | 24.11 | 567,776 | -1.12(-4.44%) |
Mar 24, 2021 | 26.25 | 26.58 | 25.06 | 25.23 | 390,826 | -0.99(-3.78%) |
Mar 23, 2021 | 26.88 | 27.04 | 26.17 | 26.22 | 332,598 | -0.63(-2.35%) |
Mar 22, 2021 | 27.10 | 27.42 | 26.79 | 26.85 | 474,153 | -0.32(-1.18%) |
Mar 19, 2021 | 26.13 | 27.22 | 25.94 | 27.17 | 981,500 | +0.90(+3.43%) |
Mar 18, 2021 | 26.40 | 26.54 | 25.88 | 26.27 | 619,020 | -0.45(-1.68%) |
Mar 17, 2021 | 26.08 | 26.91 | 25.58 | 26.72 | 400,111 | +0.43(+1.64%) |
Mar 16, 2021 | 26.23 | 26.65 | 26.09 | 26.29 | 487,735 | +0.19(+0.73%) |
Mar 15, 2021 | 25.66 | 26.18 | 25.43 | 26.10 | 349,092 | +0.22(+0.85%) |
Mar 12, 2021 | 24.78 | 25.94 | 24.40 | 25.88 | 548,500 | +0.85(+3.40%) |
Mar 11, 2021 | 25.25 | 25.47 | 24.50 | 25.03 | 507,090 | +0.13(+0.52%) |
Mar 10, 2021 | 24.99 | 25.48 | 24.77 | 24.90 | 280,656 | +0.25(+1.01%) |
Mar 09, 2021 | 24.42 | 25.05 | 24.07 | 24.65 | 322,502 | +0.39(+1.61%) |
Mar 08, 2021 | 23.49 | 24.36 | 23.19 | 24.26 | 769,912 | +0.50(+2.10%) |
Mar 05, 2021 | 23.63 | 24.19 | 22.93 | 23.76 | 697,800 | +0.18(+0.76%) |
Mar 04, 2021 | 24.00 | 24.43 | 23.18 | 23.58 | 598,270 | -0.76(-3.12%) |
Mar 03, 2021 | 24.14 | 24.48 | 23.87 | 24.34 | 583,292 | -0.07(-0.29%) |
Mar 02, 2021 | 24.25 | 24.58 | 23.93 | 24.41 | 416,443 | +0.11(+0.45%) |
Mar 01, 2021 | 23.68 | 24.34 | 23.47 | 24.30 | 260,497 | +1.02(+4.38%) |
Feb 26, 2021 | 23.20 | 23.48 | 22.75 | 23.28 | 276,600 | +0.12(+0.52%) |
Feb 25, 2021 | 23.79 | 24.00 | 22.86 | 23.16 | 610,950 | -0.79(-3.30%) |
Feb 24, 2021 | 24.23 | 24.40 | 23.77 | 23.95 | 271,866 | -0.56(-2.28%) |
Feb 23, 2021 | 23.98 | 24.51 | 22.69 | 24.51 | 793,892 | +0.18(+0.74%) |
Feb 22, 2021 | 24.58 | 24.88 | 24.15 | 24.33 | 418,661 | -0.44(-1.78%) |
Feb 19, 2021 | 24.25 | 24.97 | 23.90 | 24.77 | 642,600 | +0.73(+3.04%) |
Feb 18, 2021 | 24.18 | 24.18 | 23.33 | 24.04 | 422,078 | -0.14(-0.58%) |
Feb 17, 2021 | 24.30 | 24.44 | 23.66 | 24.18 | 418,200 | -0.09(-0.37%) |
Feb 16, 2021 | 24.43 | 24.58 | 23.66 | 24.27 | 545,285 | +0.07(+0.29%) |
Feb 12, 2021 | 24.25 | 24.44 | 23.63 | 24.20 | 505,400 | -0.05(-0.21%) |
Feb 11, 2021 | 25.04 | 25.22 | 24.12 | 24.25 | 552,154 | -0.73(-2.92%) |
Feb 10, 2021 | 25.44 | 25.50 | 24.42 | 24.98 | 304,769 | -0.36(-1.42%) |
Feb 09, 2021 | 24.80 | 25.35 | 24.53 | 25.34 | 396,620 | +0.55(+2.22%) |
Feb 08, 2021 | 25.70 | 25.78 | 24.51 | 24.79 | 524,914 | -0.44(-1.74%) |
Feb 05, 2021 | 25.88 | 26.00 | 25.09 | 25.23 | 174,800 | -0.49(-1.91%) |
Feb 04, 2021 | 25.00 | 25.78 | 25.00 | 25.72 | 271,544 | +0.83(+3.33%) |
Feb 03, 2021 | 25.05 | 25.34 | 23.92 | 24.89 | 868,074 | -0.09(-0.36%) |
Feb 02, 2021 | 24.27 | 25.22 | 24.27 | 24.98 | 720,693 | +0.95(+3.95%) |
Feb 01, 2021 | 24.57 | 24.58 | 23.11 | 24.03 | 611,204 | +0.17(+0.71%) |
Jan 29, 2021 | 25.00 | 25.38 | 23.53 | 23.86 | 540,200 | -0.90(-3.63%) |
Jan 28, 2021 | 24.20 | 24.88 | 24.16 | 24.76 | 798,512 | +0.72(+3.00%) |
Jan 27, 2021 | 24.80 | 24.95 | 24.00 | 24.04 | 435,591 | -1.03(-4.11%) |
Jan 26, 2021 | 25.53 | 25.69 | 25.04 | 25.07 | 326,983 | -0.33(-1.30%) |
Jan 25, 2021 | 26.16 | 26.63 | 25.01 | 25.40 | 438,322 | -0.62(-2.38%) |
Jan 22, 2021 | 26.68 | 26.90 | 25.82 | 26.02 | 250,300 | -0.43(-1.63%) |
Jan 21, 2021 | 27.00 | 27.25 | 26.20 | 26.45 | 347,471 | -0.27(-1.01%) |
Jan 20, 2021 | 26.93 | 27.38 | 26.35 | 26.72 | 494,920 | +0.57(+2.18%) |
Jan 19, 2021 | 26.34 | 26.71 | 25.80 | 26.15 | 315,001 | -0.19(-0.72%) |
Jan 15, 2021 | 26.34 | 26.56 | 26.01 | 26.34 | 194,500 | -0.07(-0.27%) |
Jan 14, 2021 | 26.43 | 27.00 | 26.16 | 26.41 | 394,542 | -0.18(-0.68%) |
Jan 13, 2021 | 26.03 | 26.89 | 26.01 | 26.59 | 520,583 | +0.25(+0.95%) |
Jan 12, 2021 | 26.12 | 26.56 | 25.82 | 26.34 | 280,639 | +0.09(+0.34%) |
Jan 11, 2021 | 26.35 | 26.54 | 25.40 | 26.25 | 600,143 | -0.26(-0.98%) |
Jan 08, 2021 | 25.08 | 26.66 | 25.00 | 26.51 | 648,900 | +1.41(+5.62%) |
Jan 07, 2021 | 24.59 | 25.19 | 24.21 | 25.10 | 539,473 | +1.00(+4.15%) |
Jan 06, 2021 | 25.16 | 25.16 | 24.06 | 24.10 | 494,488 | -1.10(-4.37%) |
Jan 05, 2021 | 25.14 | 25.73 | 24.95 | 25.20 | 294,156 | +0.14(+0.56%) |
Jan 04, 2021 | 27.00 | 27.02 | 25.06 | 25.06 | 782,611 | -1.94(-7.19%) |
Dec 31, 2020 | 27.00 | 27.00 | 27.00 | 511,681 | +0.36(+1.35%) | |
Dec 30, 2020 | 27.03 | 27.54 | 26.60 | 26.64 | 511,681 | -0.59(-2.17%) |
Dec 29, 2020 | 27.78 | 27.90 | 26.87 | 27.23 | 330,293 | -0.52(-1.87%) |
Dec 28, 2020 | 27.70 | 27.89 | 26.89 | 27.75 | 396,494 | +0.13(+0.47%) |
Dec 24, 2020 | 27.60 | 27.81 | 27.12 | 27.62 | 157,100 | +0.03(+0.11%) |
Dec 23, 2020 | 30.20 | 30.37 | 27.35 | 27.59 | 819,722 | -2.65(-8.76%) |
Dec 22, 2020 | 28.28 | 30.42 | 28.25 | 30.24 | 540,624 | +2.03(+7.20%) |
Dec 21, 2020 | 28.00 | 28.36 | 27.25 | 28.21 | 489,867 | +0.13(+0.46%) |
Dec 18, 2020 | 27.18 | 28.65 | 26.92 | 28.08 | 3,070,600 | +1.20(+4.46%) |
Dec 17, 2020 | 27.50 | 28.60 | 26.85 | 26.88 | 667,754 | -0.02(-0.07%) |
Dec 16, 2020 | 26.44 | 27.25 | 26.22 | 26.90 | 362,145 | +0.53(+2.01%) |
Dec 15, 2020 | 27.13 | 27.52 | 26.28 | 26.37 | 723,796 | -0.67(-2.48%) |
Dec 14, 2020 | 26.87 | 27.60 | 26.85 | 27.04 | 529,462 | +0.95(+3.64%) |
Dec 11, 2020 | 25.47 | 26.33 | 25.29 | 26.09 | 643,900 | +0.65(+2.56%) |
Dec 10, 2020 | 25.32 | 25.63 | 24.51 | 25.44 | 645,502 | -0.20(-0.78%) |
Dec 09, 2020 | 26.02 | 26.49 | 25.64 | 25.64 | 479,293 | -0.48(-1.84%) |
Dec 08, 2020 | 26.50 | 27.23 | 25.87 | 26.12 | 474,816 | -0.50(-1.88%) |
Dec 07, 2020 | 27.43 | 27.68 | 26.09 | 26.62 | 447,318 | -0.86(-3.13%) |
Dec 04, 2020 | 28.34 | 28.40 | 27.10 | 27.48 | 357,700 | -0.78(-2.76%) |
Dec 03, 2020 | 28.56 | 28.66 | 27.87 | 28.26 | 187,770 | -0.32(-1.12%) |
Dec 02, 2020 | 28.06 | 28.79 | 27.71 | 28.58 | 284,640 | +0.19(+0.67%) |
Dec 01, 2020 | 27.80 | 28.63 | 27.80 | 28.39 | 299,431 | +0.50(+1.79%) |
Nov 30, 2020 | 27.90 | 28.55 | 27.81 | 27.89 | 259,189 | +0.03(+0.11%) |
Nov 27, 2020 | 27.97 | 28.42 | 27.71 | 27.86 | 225,000 | +0.16(+0.58%) |
Nov 25, 2020 | 26.66 | 27.83 | 25.95 | 27.70 | 996,700 | +1.73(+6.66%) |
Nov 24, 2020 | 27.79 | 28.99 | 25.64 | 25.97 | 1,634,269 | -1.03(-3.81%) |
Nov 23, 2020 | 28.27 | 28.75 | 26.29 | 27.00 | 715,211 | -1.27(-4.49%) |
Nov 20, 2020 | 29.48 | 29.63 | 28.11 | 28.27 | 248,700 | -1.36(-4.59%) |
Nov 19, 2020 | 29.74 | 30.55 | 28.80 | 29.63 | 280,329 | -0.23(-0.77%) |
Nov 18, 2020 | 29.88 | 30.53 | 29.65 | 29.86 | 295,545 | +0.13(+0.44%) |
Nov 17, 2020 | 30.83 | 31.35 | 29.37 | 29.73 | 322,985 | -0.98(-3.19%) |
Nov 16, 2020 | 32.76 | 32.98 | 30.53 | 30.71 | 468,450 | -2.01(-6.14%) |
Nov 13, 2020 | 31.00 | 33.46 | 31.00 | 32.72 | 678,300 | +1.86(+6.03%) |
Nov 12, 2020 | 30.95 | 31.75 | 30.51 | 30.86 | 283,222 | -0.09(-0.29%) |
Nov 11, 2020 | 30.28 | 31.55 | 30.28 | 30.95 | 369,362 | +0.85(+2.82%) |
Nov 10, 2020 | 31.48 | 31.65 | 29.37 | 30.10 | 278,946 | -1.13(-3.62%) |
Nov 09, 2020 | 31.02 | 32.00 | 31.02 | 31.23 | 274,612 | +0.21(+0.68%) |
Nov 06, 2020 | 30.83 | 31.99 | 30.60 | 31.02 | 295,300 | +0.20(+0.65%) |
Nov 05, 2020 | 30.25 | 31.38 | 30.16 | 30.82 | 381,314 | +0.95(+3.18%) |
Nov 04, 2020 | 28.90 | 30.01 | 28.90 | 29.87 | 561,741 | +1.14(+3.97%) |
Nov 03, 2020 | 28.30 | 29.02 | 28.15 | 28.73 | 152,371 | +0.62(+2.21%) |
Nov 02, 2020 | 28.50 | 28.73 | 27.34 | 28.11 | 466,696 | -0.39(-1.37%) |
Oct 30, 2020 | 29.17 | 29.50 | 28.34 | 28.50 | 1,161,200 | -0.65(-2.23%) |
Oct 29, 2020 | 29.19 | 29.78 | 28.98 | 29.15 | 1,116,135 | +0.09(+0.31%) |
Oct 28, 2020 | 28.50 | 29.26 | 28.16 | 29.06 | 741,168 | +0.06(+0.21%) |
Oct 27, 2020 | 27.81 | 29.64 | 27.81 | 29.00 | 2,876,986 | +1.10(+3.94%) |
Oct 26, 2020 | 28.42 | 29.56 | 27.75 | 27.90 | 1,479,968 | -1.10(-3.79%) |
Oct 23, 2020 | 28.01 | 29.10 | 28.00 | 29.00 | 1,578,100 | +0.98(+3.50%) |
Oct 22, 2020 | 27.16 | 28.50 | 26.00 | 28.02 | 4,172,194 | +0.92(+3.39%) |