Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.33 | 25.33 | 24.06 | 24.84 | 2,522,981 | -0.49(-1.94%) |
May 27, 2021 | 25.48 | 25.61 | 25.17 | 25.33 | 1,297,223 | +0.08(+0.33%) |
May 26, 2021 | 25.54 | 25.73 | 25.09 | 25.24 | 1,552,733 | +0.10(+0.41%) |
May 25, 2021 | 25.42 | 25.75 | 25.13 | 25.14 | 1,225,555 | -0.41(-1.60%) |
May 24, 2021 | 25.48 | 25.78 | 25.15 | 25.55 | 968,204 | +0.16(+0.62%) |
May 21, 2021 | 25.43 | 25.61 | 25.03 | 25.39 | 1,705,903 | +0.11(+0.44%) |
May 20, 2021 | 25.39 | 25.49 | 24.29 | 25.28 | 2,373,370 | -0.11(-0.44%) |
May 19, 2021 | 25.84 | 25.88 | 25.03 | 25.39 | 1,746,251 | -0.91(-3.46%) |
May 18, 2021 | 27.58 | 27.62 | 26.28 | 26.30 | 972,966 | -0.94(-3.44%) |
May 17, 2021 | 27.01 | 27.27 | 26.53 | 27.24 | 1,118,727 | +0.26(+0.96%) |
May 14, 2021 | 26.01 | 27.12 | 25.83 | 26.98 | 1,596,643 | +1.16(+4.49%) |
May 13, 2021 | 25.75 | 26.68 | 25.35 | 25.82 | 1,284,475 | +0.19(+0.76%) |
May 12, 2021 | 27.42 | 27.57 | 25.61 | 25.62 | 1,741,898 | -1.88(-6.85%) |
May 11, 2021 | 27.15 | 27.69 | 26.73 | 27.51 | 1,063,430 | -0.21(-0.77%) |
May 10, 2021 | 27.98 | 28.28 | 27.65 | 27.72 | 1,390,928 | -0.24(-0.86%) |
May 07, 2021 | 28.15 | 28.52 | 27.88 | 27.96 | 998,520 | -0.19(-0.69%) |
May 06, 2021 | 28.17 | 28.30 | 27.72 | 28.16 | 1,641,392 | +0.02(+0.07%) |
May 05, 2021 | 27.79 | 28.22 | 27.34 | 28.14 | 1,482,535 | +0.26(+0.93%) |
May 04, 2021 | 28.16 | 28.57 | 27.56 | 27.88 | 2,084,041 | -0.35(-1.25%) |
May 03, 2021 | 26.93 | 28.23 | 26.80 | 28.23 | 5,532,346 | +1.50(+5.61%) |
Apr 30, 2021 | 26.86 | 27.21 | 26.49 | 26.73 | 1,083,738 | -0.21(-0.79%) |
Apr 29, 2021 | 27.56 | 27.58 | 26.89 | 26.94 | 1,171,857 | -0.35(-1.29%) |
Apr 28, 2021 | 27.45 | 27.78 | 27.09 | 27.30 | 1,939,751 | -0.28(-1.01%) |
Apr 27, 2021 | 27.32 | 27.83 | 26.86 | 27.57 | 1,399,931 | +0.76(+2.83%) |
Apr 26, 2021 | 27.14 | 27.55 | 26.52 | 26.81 | 1,633,492 | -0.57(-2.06%) |
Apr 23, 2021 | 26.96 | 27.58 | 26.78 | 27.38 | 1,793,274 | +0.59(+2.21%) |
Apr 22, 2021 | 27.30 | 27.30 | 26.64 | 26.79 | 1,320,943 | -0.14(-0.52%) |
Apr 21, 2021 | 26.86 | 27.14 | 26.56 | 26.93 | 2,380,162 | +0.15(+0.55%) |
Apr 20, 2021 | 26.24 | 26.80 | 25.87 | 26.78 | 1,926,175 | +0.59(+2.26%) |
Apr 19, 2021 | 26.91 | 27.12 | 26.06 | 26.18 | 1,863,216 | -0.70(-2.62%) |
Apr 16, 2021 | 25.69 | 27.01 | 25.66 | 26.89 | 2,376,277 | +1.34(+5.26%) |
Apr 15, 2021 | 25.31 | 25.68 | 24.89 | 25.55 | 2,084,214 | +0.32(+1.29%) |
Apr 14, 2021 | 24.73 | 25.66 | 24.68 | 25.22 | 2,388,760 | +0.45(+1.83%) |
Apr 13, 2021 | 24.58 | 24.86 | 23.99 | 24.77 | 2,547,567 | +0.25(+1.02%) |
Apr 12, 2021 | 23.79 | 24.56 | 23.73 | 24.52 | 2,886,899 | +0.74(+3.12%) |
Apr 09, 2021 | 24.91 | 25.29 | 23.51 | 23.78 | 10,943,078 | +0.60(+2.60%) |
Apr 08, 2021 | 22.79 | 23.38 | 22.25 | 23.17 | 4,493,333 | +0.52(+2.29%) |
Apr 07, 2021 | 22.67 | 22.95 | 22.52 | 22.66 | 1,212,023 | +0.31(+1.41%) |
Apr 06, 2021 | 22.39 | 22.74 | 22.19 | 22.34 | 1,349,126 | -0.09(-0.41%) |
Apr 05, 2021 | 22.32 | 22.49 | 21.93 | 22.43 | 671,322 | +0.49(+2.24%) |
Apr 01, 2021 | 22.41 | 22.48 | 21.91 | 21.94 | 612,369 | -0.20(-0.92%) |
Mar 31, 2021 | 21.98 | 22.30 | 21.98 | 22.15 | 460,031 | +0.08(+0.38%) |
Mar 30, 2021 | 21.88 | 22.16 | 21.76 | 22.06 | 842,888 | +0.18(+0.80%) |
Mar 29, 2021 | 22.29 | 22.38 | 21.57 | 21.89 | 916,047 | -0.26(-1.17%) |
Mar 26, 2021 | 22.33 | 22.56 | 21.67 | 22.15 | 499,655 | +0.04(+0.17%) |
Mar 25, 2021 | 21.04 | 22.24 | 20.91 | 22.11 | 756,687 | +0.77(+3.60%) |
Mar 24, 2021 | 21.55 | 21.87 | 21.30 | 21.34 | 1,164,846 | +0.01(+0.04%) |
Mar 23, 2021 | 22.77 | 22.87 | 21.25 | 21.33 | 1,553,405 | -1.66(-7.21%) |
Mar 22, 2021 | 23.04 | 23.31 | 22.38 | 22.99 | 1,423,904 | -0.18(-0.76%) |
Mar 19, 2021 | 23.01 | 23.36 | 22.84 | 23.17 | 2,280,190 | +0.02(+0.08%) |
Mar 18, 2021 | 23.38 | 23.42 | 22.99 | 23.15 | 1,914,125 | -0.07(-0.32%) |
Mar 17, 2021 | 23.08 | 23.26 | 22.77 | 23.22 | 1,468,038 | +0.06(+0.28%) |
Mar 16, 2021 | 23.60 | 23.60 | 22.92 | 23.16 | 1,526,983 | -0.66(-2.76%) |
Mar 15, 2021 | 23.30 | 23.88 | 23.29 | 23.81 | 1,613,242 | +0.53(+2.27%) |
Mar 12, 2021 | 22.70 | 23.39 | 22.69 | 23.29 | 1,348,464 | +0.61(+2.70%) |
Mar 11, 2021 | 22.89 | 23.01 | 22.19 | 22.67 | 1,669,956 | -0.14(-0.61%) |
Mar 10, 2021 | 22.96 | 23.02 | 22.41 | 22.81 | 1,169,834 | -0.15(-0.65%) |
Mar 09, 2021 | 22.79 | 23.25 | 22.53 | 22.96 | 1,367,299 | +0.01(+0.04%) |
Mar 08, 2021 | 22.80 | 23.09 | 22.56 | 22.95 | 1,820,639 | +0.66(+2.95%) |
Mar 05, 2021 | 22.29 | 22.39 | 21.91 | 22.29 | 3,255,965 | +0.15(+0.67%) |
Mar 04, 2021 | 22.14 | 22.41 | 21.66 | 22.15 | 1,579,959 | -0.19(-0.87%) |
Mar 03, 2021 | 22.23 | 22.46 | 22.01 | 22.34 | 1,914,540 | +0.20(+0.92%) |
Mar 02, 2021 | 21.77 | 22.18 | 21.72 | 22.14 | 791,400 | +0.30(+1.36%) |