Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.27 | 24.47 | 24.22 | 24.43 | 4,271,623 | -0.15(-0.61%) |
May 27, 2021 | 24.40 | 24.59 | 24.31 | 24.59 | 6,789,551 | -0.02(-0.08%) |
May 26, 2021 | 24.63 | 24.85 | 24.51 | 24.60 | 7,166,201 | -0.16(-0.65%) |
May 25, 2021 | 24.39 | 24.86 | 24.32 | 24.76 | 6,769,189 | +0.17(+0.69%) |
May 24, 2021 | 24.92 | 24.98 | 24.39 | 24.59 | 7,251,921 | -0.76(-2.98%) |
May 21, 2021 | 25.00 | 25.46 | 24.78 | 25.35 | 8,756,954 | +0.02(+0.07%) |
May 20, 2021 | 25.98 | 26.00 | 25.06 | 25.33 | 6,298,958 | -0.83(-3.18%) |
May 19, 2021 | 26.92 | 27.21 | 26.13 | 26.16 | 16,282,812 | +0.23(+0.87%) |
May 18, 2021 | 25.24 | 25.98 | 25.21 | 25.94 | 5,364,643 | +0.62(+2.46%) |
May 17, 2021 | 25.34 | 25.69 | 25.14 | 25.31 | 8,076,937 | +0.21(+0.83%) |
May 14, 2021 | 25.77 | 25.77 | 24.93 | 25.10 | 7,485,612 | -1.20(-4.56%) |
May 13, 2021 | 26.97 | 26.97 | 25.91 | 26.30 | 11,222,706 | -1.00(-3.67%) |
May 12, 2021 | 26.23 | 27.42 | 25.97 | 27.31 | 14,962,576 | +1.63(+6.37%) |
May 11, 2021 | 25.89 | 26.42 | 25.48 | 25.67 | 12,852,634 | +0.67(+2.68%) |
May 10, 2021 | 24.22 | 25.02 | 24.18 | 25.00 | 8,417,149 | +0.72(+2.96%) |
May 07, 2021 | 24.68 | 24.81 | 24.16 | 24.28 | 9,495,173 | -0.55(-2.21%) |
May 06, 2021 | 25.41 | 25.82 | 24.81 | 24.83 | 10,899,349 | -0.62(-2.45%) |
May 05, 2021 | 25.12 | 25.60 | 25.10 | 25.45 | 9,205,155 | -0.02(-0.07%) |
May 04, 2021 | 25.40 | 26.17 | 25.29 | 25.47 | 12,173,865 | +0.44(+1.77%) |
May 03, 2021 | 24.78 | 25.10 | 24.71 | 25.03 | 5,709,552 | -0.15(-0.60%) |
Apr 30, 2021 | 25.13 | 25.34 | 24.95 | 25.18 | 8,172,568 | +0.48(+1.95%) |
Apr 29, 2021 | 24.62 | 25.34 | 24.57 | 24.70 | 8,721,375 | -0.49(-1.95%) |
Apr 28, 2021 | 25.08 | 25.25 | 24.88 | 25.19 | 5,906,058 | +0.05(+0.19%) |
Apr 27, 2021 | 25.06 | 25.37 | 25.04 | 25.14 | 5,951,353 | +0.01(+0.04%) |
Apr 26, 2021 | 25.15 | 25.25 | 25.02 | 25.13 | 8,888,966 | -0.17(-0.67%) |
Apr 23, 2021 | 26.05 | 26.05 | 25.01 | 25.30 | 10,587,948 | -0.82(-3.15%) |
Apr 22, 2021 | 25.46 | 26.36 | 25.32 | 26.12 | 11,812,290 | +0.69(+2.71%) |
Apr 21, 2021 | 26.32 | 26.34 | 25.40 | 25.44 | 6,596,772 | -0.75(-2.85%) |
Apr 20, 2021 | 25.88 | 26.47 | 25.73 | 26.18 | 9,002,794 | +0.58(+2.25%) |
Apr 19, 2021 | 25.43 | 25.88 | 25.34 | 25.61 | 8,645,333 | +0.35(+1.38%) |
Apr 16, 2021 | 25.26 | 25.53 | 25.13 | 25.26 | 7,190,026 | -0.28(-1.11%) |
Apr 15, 2021 | 25.91 | 25.94 | 25.45 | 25.54 | 11,537,875 | -0.83(-3.15%) |
Apr 14, 2021 | 26.12 | 26.48 | 25.90 | 26.37 | 7,786,562 | +0.25(+0.98%) |
Apr 13, 2021 | 26.37 | 26.44 | 25.97 | 26.12 | 4,330,126 | -0.22(-0.83%) |
Apr 12, 2021 | 26.49 | 26.62 | 26.29 | 26.33 | 6,316,029 | -0.06(-0.21%) |
Apr 09, 2021 | 26.98 | 27.00 | 26.33 | 26.39 | 7,520,681 | -0.58(-2.14%) |
Apr 08, 2021 | 27.09 | 27.28 | 26.96 | 26.97 | 5,537,878 | -0.40(-1.45%) |
Apr 07, 2021 | 27.49 | 27.57 | 27.28 | 27.36 | 6,162,067 | -0.11(-0.41%) |
Apr 06, 2021 | 27.51 | 27.58 | 27.22 | 27.48 | 5,155,929 | +0.06(+0.21%) |
Apr 05, 2021 | 28.01 | 28.03 | 27.27 | 27.42 | 7,235,174 | -1.22(-4.25%) |
Apr 01, 2021 | 29.14 | 29.19 | 28.62 | 28.64 | 6,876,735 | -0.96(-3.25%) |
Mar 31, 2021 | 29.82 | 29.82 | 29.21 | 29.60 | 6,828,031 | -0.34(-1.14%) |
Mar 30, 2021 | 30.04 | 30.35 | 29.80 | 29.94 | 6,234,466 | +0.22(+0.73%) |
Mar 29, 2021 | 30.03 | 30.39 | 29.52 | 29.72 | 9,449,525 | +0.01(+0.03%) |
Mar 26, 2021 | 30.89 | 31.05 | 29.58 | 29.71 | 7,049,738 | -1.49(-4.78%) |
Mar 25, 2021 | 32.10 | 32.60 | 30.98 | 31.21 | 10,227,082 | -0.51(-1.61%) |
Mar 24, 2021 | 30.91 | 31.73 | 30.47 | 31.72 | 7,501,429 | +0.48(+1.54%) |
Mar 23, 2021 | 30.69 | 31.44 | 30.33 | 31.23 | 7,926,497 | +0.68(+2.23%) |
Mar 22, 2021 | 31.16 | 31.16 | 30.18 | 30.55 | 5,354,204 | -0.74(-2.35%) |
Mar 19, 2021 | 31.20 | 31.84 | 30.78 | 31.29 | 8,017,246 | +0.19(+0.61%) |
Mar 18, 2021 | 30.43 | 31.24 | 29.93 | 31.10 | 7,937,932 | +1.29(+4.34%) |
Mar 17, 2021 | 30.43 | 30.71 | 29.60 | 29.81 | 6,306,355 | -0.28(-0.94%) |
Mar 16, 2021 | 29.86 | 30.30 | 29.68 | 30.09 | 5,578,553 | +0.09(+0.31%) |
Mar 15, 2021 | 30.50 | 31.02 | 29.94 | 30.00 | 3,831,618 | -0.55(-1.79%) |
Mar 12, 2021 | 31.01 | 31.22 | 30.52 | 30.54 | 4,988,518 | -0.13(-0.43%) |
Mar 11, 2021 | 30.98 | 31.11 | 30.16 | 30.68 | 7,762,871 | -0.97(-3.07%) |
Mar 10, 2021 | 31.60 | 32.00 | 31.20 | 31.65 | 7,103,395 | -0.60(-1.87%) |
Mar 09, 2021 | 32.58 | 32.74 | 31.52 | 32.25 | 6,293,723 | -1.43(-4.23%) |
Mar 08, 2021 | 32.92 | 33.77 | 32.14 | 33.68 | 8,479,727 | +0.48(+1.45%) |
Mar 05, 2021 | 34.11 | 36.29 | 32.88 | 33.20 | 13,683,273 | -1.95(-5.54%) |
Mar 04, 2021 | 33.95 | 36.44 | 33.22 | 35.14 | 12,335,947 | +1.27(+3.74%) |
Mar 03, 2021 | 32.80 | 33.92 | 32.53 | 33.88 | 9,083,029 | +1.27(+3.88%) |
Mar 02, 2021 | 31.81 | 32.66 | 31.73 | 32.61 | 9,275,355 | +0.77(+2.40%) |