Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.11 | 27.14 | 26.64 | 27.04 | 6,300,308 | -0.10(-0.38%) |
May 27, 2021 | 27.11 | 27.36 | 26.96 | 27.15 | 12,343,999 | +0.54(+2.04%) |
May 26, 2021 | 26.33 | 26.80 | 26.27 | 26.61 | 6,842,637 | +0.38(+1.47%) |
May 25, 2021 | 26.85 | 27.21 | 26.19 | 26.22 | 7,018,507 | -0.51(-1.91%) |
May 24, 2021 | 26.80 | 26.93 | 26.56 | 26.73 | 4,642,127 | -0.04(-0.14%) |
May 21, 2021 | 26.46 | 27.01 | 26.40 | 26.77 | 6,822,369 | +0.43(+1.63%) |
May 20, 2021 | 26.50 | 26.64 | 26.10 | 26.34 | 7,640,510 | -0.19(-0.72%) |
May 19, 2021 | 26.55 | 26.57 | 26.00 | 26.53 | 8,896,725 | -0.37(-1.39%) |
May 18, 2021 | 27.54 | 27.72 | 26.88 | 26.90 | 4,895,274 | -0.60(-2.17%) |
May 17, 2021 | 27.22 | 27.53 | 27.00 | 27.50 | 5,291,727 | +0.15(+0.53%) |
May 14, 2021 | 26.91 | 27.43 | 26.83 | 27.35 | 5,339,407 | +0.54(+2.00%) |
May 13, 2021 | 25.90 | 27.00 | 25.78 | 26.82 | 5,769,061 | +0.80(+3.08%) |
May 12, 2021 | 26.91 | 27.07 | 25.92 | 26.01 | 6,618,846 | -0.54(-2.02%) |
May 11, 2021 | 26.45 | 27.15 | 26.29 | 26.55 | 6,662,455 | -0.20(-0.73%) |
May 10, 2021 | 27.07 | 27.29 | 26.74 | 26.75 | 6,270,799 | -0.05(-0.18%) |
May 07, 2021 | 26.05 | 26.83 | 25.92 | 26.80 | 5,231,477 | +0.16(+0.59%) |
May 06, 2021 | 26.57 | 26.65 | 25.90 | 26.64 | 6,787,459 | +0.25(+0.94%) |
May 05, 2021 | 26.36 | 26.57 | 25.67 | 26.39 | 7,343,638 | +0.34(+1.31%) |
May 04, 2021 | 25.20 | 26.06 | 24.97 | 26.05 | 9,041,476 | +0.66(+2.60%) |
May 03, 2021 | 25.40 | 25.58 | 25.01 | 25.39 | 7,459,234 | +0.30(+1.21%) |
Apr 30, 2021 | 25.28 | 25.60 | 25.02 | 25.08 | 8,443,033 | -0.41(-1.59%) |
Apr 29, 2021 | 25.39 | 25.70 | 25.19 | 25.49 | 6,068,627 | +0.46(+1.84%) |
Apr 28, 2021 | 24.82 | 25.17 | 24.81 | 25.03 | 6,067,407 | +0.25(+1.03%) |
Apr 27, 2021 | 24.67 | 24.85 | 24.55 | 24.77 | 5,875,044 | +0.19(+0.79%) |
Apr 26, 2021 | 24.32 | 24.85 | 24.31 | 24.58 | 7,151,576 | +0.44(+1.80%) |
Apr 23, 2021 | 23.29 | 24.22 | 23.13 | 24.14 | 9,620,972 | +0.94(+4.05%) |
Apr 22, 2021 | 23.69 | 23.76 | 23.19 | 23.20 | 15,063,221 | -0.46(-1.95%) |
Apr 21, 2021 | 22.75 | 23.68 | 22.54 | 23.67 | 14,604,914 | +0.71(+3.11%) |
Apr 20, 2021 | 23.74 | 23.86 | 22.79 | 22.95 | 11,689,418 | -1.02(-4.26%) |
Apr 19, 2021 | 24.13 | 24.54 | 23.90 | 23.97 | 7,402,652 | -0.12(-0.49%) |
Apr 16, 2021 | 24.35 | 24.48 | 23.81 | 24.09 | 9,470,802 | +0.08(+0.34%) |
Apr 15, 2021 | 24.46 | 24.49 | 23.56 | 24.01 | 13,196,739 | -0.45(-1.85%) |
Apr 14, 2021 | 24.01 | 24.64 | 23.98 | 24.46 | 7,416,958 | +0.40(+1.65%) |
Apr 13, 2021 | 24.44 | 24.55 | 23.92 | 24.06 | 7,056,224 | -0.61(-2.48%) |
Apr 12, 2021 | 24.52 | 24.73 | 24.44 | 24.68 | 6,072,296 | +0.30(+1.21%) |
Apr 09, 2021 | 24.29 | 24.56 | 24.17 | 24.38 | 5,870,427 | +0.35(+1.48%) |
Apr 08, 2021 | 23.99 | 24.14 | 23.51 | 24.03 | 6,021,824 | -0.15(-0.62%) |
Apr 07, 2021 | 24.22 | 24.37 | 23.98 | 24.18 | 5,486,848 | +0.09(+0.38%) |
Apr 06, 2021 | 24.04 | 24.18 | 23.76 | 24.09 | 7,071,418 | -0.05(-0.20%) |
Apr 05, 2021 | 24.46 | 24.71 | 23.98 | 24.13 | 8,283,298 | -0.02(-0.07%) |
Apr 01, 2021 | 23.70 | 24.15 | 23.63 | 24.15 | 10,766,512 | +0.42(+1.79%) |
Mar 31, 2021 | 23.92 | 24.18 | 23.66 | 23.73 | 12,775,392 | -0.34(-1.41%) |
Mar 30, 2021 | 23.63 | 24.24 | 23.60 | 24.06 | 10,445,529 | +0.76(+3.25%) |
Mar 29, 2021 | 23.75 | 23.78 | 23.03 | 23.31 | 17,375,408 | -0.88(-3.64%) |
Mar 26, 2021 | 24.07 | 24.40 | 23.81 | 24.19 | 11,671,258 | +0.49(+2.06%) |
Mar 25, 2021 | 22.61 | 23.83 | 22.46 | 23.70 | 11,955,723 | +1.00(+4.40%) |
Mar 24, 2021 | 23.17 | 23.47 | 22.69 | 22.70 | 10,163,258 | -0.02(-0.07%) |
Mar 23, 2021 | 23.12 | 23.44 | 22.63 | 22.72 | 13,176,447 | -0.63(-2.69%) |
Mar 22, 2021 | 23.87 | 23.88 | 23.06 | 23.34 | 12,280,434 | -0.59(-2.47%) |
Mar 19, 2021 | 23.98 | 24.50 | 23.49 | 23.94 | 31,620,698 | -0.45(-1.85%) |
Mar 18, 2021 | 24.60 | 25.56 | 24.31 | 24.39 | 17,575,578 | +0.38(+1.57%) |
Mar 17, 2021 | 23.90 | 24.23 | 23.65 | 24.01 | 12,925,072 | +0.40(+1.68%) |
Mar 16, 2021 | 23.90 | 23.91 | 23.31 | 23.61 | 9,379,235 | -0.54(-2.22%) |
Mar 15, 2021 | 24.43 | 24.55 | 23.67 | 24.15 | 8,542,375 | -0.29(-1.19%) |
Mar 12, 2021 | 24.52 | 24.72 | 24.23 | 24.44 | 11,080,996 | +0.46(+1.90%) |
Mar 11, 2021 | 23.76 | 24.12 | 23.59 | 23.98 | 11,387,264 | +0.01(+0.02%) |
Mar 10, 2021 | 23.67 | 24.09 | 23.52 | 23.98 | 15,118,987 | +0.30(+1.27%) |
Mar 09, 2021 | 24.04 | 24.21 | 23.49 | 23.68 | 12,215,611 | -0.97(-3.95%) |
Mar 08, 2021 | 24.22 | 25.04 | 23.91 | 24.65 | 12,289,930 | +0.84(+3.54%) |
Mar 05, 2021 | 24.12 | 24.28 | 22.81 | 23.81 | 16,576,276 | +0.33(+1.42%) |
Mar 04, 2021 | 23.84 | 24.28 | 22.98 | 23.47 | 16,186,792 | -0.50(-2.08%) |
Mar 03, 2021 | 24.18 | 24.73 | 23.85 | 23.97 | 15,838,201 | +0.08(+0.34%) |
Mar 02, 2021 | 23.82 | 24.29 | 23.61 | 23.89 | 19,080,274 | +0.09(+0.36%) |