Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.63 | 25.95 | 25.62 | 25.90 | 22,529,808 | +0.05(+0.19%) |
May 27, 2021 | 25.67 | 25.87 | 25.53 | 25.85 | 18,544,008 | +0.18(+0.70%) |
May 26, 2021 | 25.87 | 25.96 | 25.60 | 25.67 | 23,714,818 | -0.32(-1.23%) |
May 25, 2021 | 25.53 | 26.01 | 25.51 | 25.99 | 24,275,912 | +0.24(+0.93%) |
May 24, 2021 | 25.73 | 25.89 | 25.64 | 25.75 | 15,592,422 | +0.22(+0.86%) |
May 21, 2021 | 25.98 | 25.98 | 25.23 | 25.53 | 31,146,284 | -0.26(-1.01%) |
May 20, 2021 | 25.81 | 25.98 | 25.65 | 25.79 | 20,360,480 | +0.06(+0.23%) |
May 19, 2021 | 25.69 | 26.20 | 25.49 | 25.73 | 43,564,020 | -0.42(-1.61%) |
May 18, 2021 | 26.37 | 26.39 | 25.98 | 26.15 | 28,332,084 | -0.04(-0.15%) |
May 17, 2021 | 25.56 | 26.25 | 25.55 | 26.19 | 41,844,300 | +0.73(+2.87%) |
May 14, 2021 | 25.39 | 25.50 | 25.29 | 25.46 | 22,955,712 | +0.30(+1.19%) |
May 13, 2021 | 24.97 | 25.19 | 24.92 | 25.16 | 25,111,894 | +0.07(+0.28%) |
May 12, 2021 | 25.40 | 25.57 | 25.05 | 25.09 | 35,327,604 | -0.58(-2.26%) |
May 11, 2021 | 25.23 | 25.67 | 25.19 | 25.67 | 23,430,516 | +0.32(+1.26%) |
May 10, 2021 | 25.80 | 25.87 | 25.26 | 25.35 | 29,013,640 | -0.12(-0.47%) |
May 07, 2021 | 25.28 | 25.50 | 25.17 | 25.47 | 25,364,452 | +0.10(+0.39%) |
May 06, 2021 | 24.90 | 25.48 | 24.90 | 25.37 | 32,455,860 | +0.80(+3.26%) |
May 05, 2021 | 24.50 | 24.60 | 24.42 | 24.57 | 13,512,361 | +0.00(+0.00%) |
May 04, 2021 | 25.00 | 25.16 | 24.21 | 24.57 | 37,706,264 | -0.39(-1.56%) |
May 03, 2021 | 24.61 | 25.05 | 24.51 | 24.96 | 36,321,784 | +0.95(+3.96%) |
Apr 30, 2021 | 24.21 | 24.27 | 23.95 | 24.01 | 16,806,700 | -0.24(-0.99%) |
Apr 29, 2021 | 24.22 | 24.27 | 23.85 | 24.25 | 23,244,594 | -0.15(-0.61%) |
Apr 28, 2021 | 24.10 | 24.40 | 23.97 | 24.40 | 20,497,124 | +0.01(+0.04%) |
Apr 27, 2021 | 24.45 | 24.52 | 24.34 | 24.39 | 12,854,959 | +0.09(+0.37%) |
Apr 26, 2021 | 24.33 | 24.33 | 24.17 | 24.30 | 11,187,284 | +0.16(+0.66%) |
Apr 23, 2021 | 24.33 | 24.39 | 23.98 | 24.14 | 18,442,100 | -0.07(-0.29%) |
Apr 22, 2021 | 24.43 | 24.47 | 24.11 | 24.21 | 25,869,658 | -0.49(-1.98%) |
Apr 21, 2021 | 24.15 | 24.74 | 24.12 | 24.70 | 32,970,084 | +0.74(+3.09%) |
Apr 20, 2021 | 23.90 | 24.22 | 23.90 | 23.96 | 20,904,712 | -0.02(-0.08%) |
Apr 19, 2021 | 23.93 | 24.05 | 23.78 | 23.98 | 16,329,853 | -0.11(-0.46%) |
Apr 16, 2021 | 24.20 | 24.22 | 24.06 | 24.09 | 20,854,400 | +0.06(+0.25%) |
Apr 15, 2021 | 23.78 | 24.13 | 23.76 | 24.03 | 29,355,216 | +0.44(+1.87%) |
Apr 14, 2021 | 23.43 | 23.65 | 23.42 | 23.59 | 11,106,634 | +0.08(+0.34%) |
Apr 13, 2021 | 23.51 | 23.66 | 23.47 | 23.51 | 18,839,892 | +0.47(+2.04%) |
Apr 12, 2021 | 23.28 | 23.32 | 22.93 | 23.04 | 22,766,552 | -0.37(-1.58%) |
Apr 09, 2021 | 23.29 | 23.48 | 23.25 | 23.41 | 15,692,700 | -0.21(-0.89%) |
Apr 08, 2021 | 23.68 | 23.78 | 23.58 | 23.62 | 16,754,424 | +0.29(+1.24%) |
Apr 07, 2021 | 23.25 | 23.47 | 23.20 | 23.33 | 12,927,000 | -0.01(-0.04%) |
Apr 06, 2021 | 23.28 | 23.48 | 23.25 | 23.34 | 18,956,442 | +0.25(+1.08%) |
Apr 05, 2021 | 23.04 | 23.20 | 22.89 | 23.09 | 13,951,058 | -0.06(-0.26%) |
Apr 01, 2021 | 22.87 | 23.15 | 22.80 | 23.15 | 21,555,300 | +0.45(+1.98%) |
Mar 31, 2021 | 22.31 | 22.76 | 22.26 | 22.70 | 24,323,512 | +0.44(+1.98%) |
Mar 30, 2021 | 22.44 | 22.49 | 22.13 | 22.26 | 31,959,564 | -0.65(-2.84%) |
Mar 29, 2021 | 23.09 | 23.14 | 22.70 | 22.91 | 27,652,732 | -0.32(-1.38%) |
Mar 26, 2021 | 23.20 | 23.31 | 23.09 | 23.23 | 14,587,600 | -0.06(-0.26%) |
Mar 25, 2021 | 23.08 | 23.38 | 23.03 | 23.29 | 29,604,020 | +0.05(+0.22%) |
Mar 24, 2021 | 23.47 | 23.51 | 23.22 | 23.24 | 18,246,444 | +0.02(+0.09%) |
Mar 23, 2021 | 23.49 | 23.54 | 23.21 | 23.22 | 28,785,556 | -0.72(-3.01%) |
Mar 22, 2021 | 23.79 | 23.95 | 23.71 | 23.94 | 23,761,440 | -0.37(-1.52%) |
Mar 19, 2021 | 24.26 | 24.38 | 24.12 | 24.31 | 22,871,398 | +0.21(+0.87%) |
Mar 18, 2021 | 24.00 | 24.47 | 23.99 | 24.10 | 40,321,880 | -0.32(-1.31%) |
Mar 17, 2021 | 24.12 | 24.63 | 24.04 | 24.42 | 45,661,724 | +0.32(+1.33%) |
Mar 16, 2021 | 24.07 | 24.28 | 23.98 | 24.10 | 19,947,504 | -0.23(-0.95%) |
Mar 15, 2021 | 24.27 | 24.41 | 24.13 | 24.33 | 21,929,796 | +0.30(+1.25%) |
Mar 12, 2021 | 23.64 | 24.08 | 23.57 | 24.03 | 23,409,700 | -0.22(-0.91%) |
Mar 11, 2021 | 24.18 | 24.33 | 23.98 | 24.25 | 23,573,248 | -0.07(-0.29%) |
Mar 10, 2021 | 24.18 | 24.35 | 24.03 | 24.32 | 20,292,008 | +0.27(+1.12%) |
Mar 09, 2021 | 24.04 | 24.26 | 24.01 | 24.05 | 28,963,652 | +0.73(+3.13%) |
Mar 08, 2021 | 23.43 | 23.57 | 23.28 | 23.32 | 18,674,658 | -0.04(-0.17%) |
Mar 05, 2021 | 23.59 | 23.59 | 23.05 | 23.36 | 30,560,400 | -0.20(-0.85%) |
Mar 04, 2021 | 24.11 | 24.43 | 23.26 | 23.56 | 63,812,560 | -0.72(-2.97%) |
Mar 03, 2021 | 24.31 | 24.60 | 23.99 | 24.28 | 41,669,512 | -0.52(-2.10%) |
Mar 02, 2021 | 24.50 | 24.99 | 24.44 | 24.80 | 29,077,736 | +0.20(+0.81%) |