Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.07 | 25.13 | 24.68 | 24.97 | 1,697,713 | +0.06(+0.23%) |
May 27, 2021 | 25.04 | 25.31 | 24.81 | 24.91 | 3,270,963 | +0.01(+0.04%) |
May 26, 2021 | 23.98 | 25.04 | 23.91 | 24.90 | 4,256,395 | +1.30(+5.52%) |
May 25, 2021 | 24.18 | 24.48 | 23.43 | 23.60 | 2,059,042 | -0.68(-2.78%) |
May 24, 2021 | 23.77 | 24.36 | 23.11 | 24.28 | 2,212,099 | +0.98(+4.18%) |
May 21, 2021 | 24.10 | 24.23 | 23.30 | 23.30 | 3,191,832 | -0.31(-1.31%) |
May 20, 2021 | 23.79 | 23.89 | 22.95 | 23.61 | 1,857,900 | -0.07(-0.28%) |
May 19, 2021 | 23.66 | 24.00 | 23.12 | 23.68 | 2,609,020 | -0.68(-2.77%) |
May 18, 2021 | 25.09 | 25.27 | 24.34 | 24.35 | 2,346,703 | -0.84(-3.35%) |
May 17, 2021 | 24.77 | 25.20 | 24.32 | 25.20 | 2,284,064 | +0.67(+2.71%) |
May 14, 2021 | 23.95 | 24.69 | 23.95 | 24.53 | 2,157,821 | +1.12(+4.77%) |
May 13, 2021 | 23.30 | 23.89 | 22.69 | 23.41 | 2,512,107 | -0.37(-1.54%) |
May 12, 2021 | 24.20 | 25.17 | 23.67 | 23.78 | 2,299,995 | -0.20(-0.82%) |
May 11, 2021 | 23.48 | 24.35 | 23.16 | 23.98 | 2,808,337 | -0.38(-1.54%) |
May 10, 2021 | 25.38 | 25.79 | 24.32 | 24.35 | 2,898,778 | -0.90(-3.56%) |
May 07, 2021 | 24.00 | 25.28 | 23.74 | 25.25 | 2,764,557 | +0.86(+3.54%) |
May 06, 2021 | 24.43 | 24.56 | 23.56 | 24.39 | 1,996,650 | +0.00(+0.00%) |
May 05, 2021 | 24.30 | 25.23 | 23.87 | 24.39 | 3,044,218 | +0.40(+1.68%) |
May 04, 2021 | 23.55 | 24.15 | 22.95 | 23.99 | 2,676,515 | +0.60(+2.57%) |
May 03, 2021 | 22.77 | 23.44 | 22.68 | 23.39 | 2,697,384 | +0.95(+4.22%) |
Apr 30, 2021 | 22.69 | 23.71 | 22.27 | 22.44 | 3,478,157 | -0.96(-4.09%) |
Apr 29, 2021 | 24.19 | 25.00 | 23.26 | 23.40 | 4,453,782 | +0.56(+2.46%) |
Apr 28, 2021 | 21.74 | 23.01 | 21.73 | 22.83 | 2,451,012 | +1.27(+5.87%) |
Apr 27, 2021 | 21.30 | 21.71 | 20.91 | 21.57 | 1,807,098 | +0.30(+1.41%) |
Apr 26, 2021 | 21.14 | 21.60 | 21.00 | 21.27 | 1,323,518 | +0.10(+0.49%) |
Apr 23, 2021 | 20.98 | 21.27 | 20.61 | 21.16 | 1,496,885 | +0.57(+2.78%) |
Apr 22, 2021 | 20.85 | 20.99 | 20.33 | 20.59 | 1,559,563 | -0.15(-0.72%) |
Apr 21, 2021 | 20.01 | 21.14 | 19.76 | 20.74 | 2,674,602 | +0.30(+1.47%) |
Apr 20, 2021 | 21.59 | 21.83 | 20.19 | 20.44 | 2,782,517 | -1.47(-6.72%) |
Apr 19, 2021 | 22.32 | 22.61 | 21.84 | 21.91 | 2,383,015 | -0.16(-0.72%) |
Apr 16, 2021 | 22.78 | 22.92 | 21.90 | 22.07 | 3,365,859 | -0.63(-2.77%) |
Apr 15, 2021 | 23.10 | 23.10 | 22.38 | 22.70 | 1,434,743 | -0.24(-1.06%) |
Apr 14, 2021 | 22.11 | 23.43 | 22.05 | 22.95 | 2,304,592 | +1.11(+5.07%) |
Apr 13, 2021 | 22.11 | 22.21 | 21.68 | 21.84 | 2,670,458 | -0.17(-0.77%) |
Apr 12, 2021 | 22.58 | 23.10 | 21.99 | 22.01 | 2,730,061 | -0.38(-1.68%) |
Apr 09, 2021 | 22.97 | 23.30 | 22.35 | 22.38 | 1,539,543 | -0.63(-2.73%) |
Apr 08, 2021 | 22.65 | 23.07 | 22.19 | 23.01 | 2,450,333 | +0.03(+0.12%) |
Apr 07, 2021 | 23.11 | 23.29 | 22.40 | 22.98 | 3,003,761 | -0.13(-0.57%) |
Apr 06, 2021 | 22.92 | 23.85 | 22.72 | 23.11 | 5,252,580 | +0.70(+3.14%) |
Apr 05, 2021 | 22.92 | 23.10 | 22.11 | 22.41 | 2,691,728 | -0.92(-3.94%) |
Apr 01, 2021 | 22.73 | 23.46 | 22.60 | 23.33 | 2,947,486 | +0.99(+4.45%) |
Mar 31, 2021 | 22.56 | 23.00 | 22.22 | 22.34 | 2,415,761 | -0.33(-1.45%) |
Mar 30, 2021 | 21.94 | 23.01 | 21.88 | 22.66 | 1,733,862 | +0.57(+2.59%) |
Mar 29, 2021 | 23.31 | 23.51 | 22.01 | 22.09 | 2,369,182 | -0.65(-2.85%) |
Mar 26, 2021 | 23.16 | 23.37 | 22.25 | 22.74 | 3,085,486 | +0.27(+1.21%) |
Mar 25, 2021 | 21.83 | 22.57 | 20.99 | 22.47 | 3,227,796 | +0.14(+0.63%) |
Mar 24, 2021 | 23.29 | 23.70 | 22.29 | 22.33 | 3,740,140 | +0.09(+0.42%) |
Mar 23, 2021 | 22.25 | 23.25 | 21.87 | 22.23 | 3,064,873 | -0.93(-4.01%) |
Mar 22, 2021 | 23.37 | 23.73 | 22.75 | 23.16 | 3,015,656 | -0.55(-2.33%) |
Mar 19, 2021 | 22.80 | 24.13 | 22.63 | 23.71 | 7,506,183 | +0.96(+4.20%) |
Mar 18, 2021 | 24.47 | 24.47 | 22.51 | 22.76 | 3,981,017 | -2.06(-8.31%) |
Mar 17, 2021 | 25.04 | 25.34 | 24.26 | 24.82 | 2,772,583 | -0.23(-0.90%) |
Mar 16, 2021 | 25.27 | 25.75 | 24.38 | 25.05 | 5,767,004 | -1.04(-3.99%) |
Mar 15, 2021 | 26.00 | 26.56 | 25.79 | 26.09 | 1,928,988 | -0.16(-0.61%) |
Mar 12, 2021 | 26.23 | 26.30 | 25.50 | 26.25 | 2,877,313 | +0.13(+0.52%) |
Mar 11, 2021 | 25.70 | 26.14 | 25.35 | 26.11 | 2,562,013 | +0.58(+2.27%) |
Mar 10, 2021 | 24.21 | 25.62 | 24.05 | 25.53 | 2,579,576 | +1.50(+6.22%) |
Mar 09, 2021 | 24.59 | 25.04 | 23.91 | 24.04 | 2,939,634 | -0.85(-3.42%) |
Mar 08, 2021 | 26.13 | 26.71 | 24.54 | 24.89 | 3,372,889 | -1.11(-4.28%) |
Mar 05, 2021 | 26.37 | 26.81 | 25.31 | 26.00 | 4,552,430 | +0.49(+1.90%) |
Mar 04, 2021 | 24.33 | 26.06 | 24.20 | 25.51 | 4,801,970 | +1.56(+6.52%) |
Mar 03, 2021 | 23.20 | 24.62 | 23.09 | 23.95 | 4,906,567 | +0.82(+3.56%) |
Mar 02, 2021 | 22.75 | 23.34 | 22.65 | 23.13 | 3,583,450 | +0.21(+0.94%) |