Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.66 | 26.66 | 26.24 | 26.41 | 3,575,951 | -0.15(-0.58%) |
May 27, 2021 | 26.75 | 26.91 | 26.38 | 26.57 | 2,486,581 | -0.07(-0.26%) |
May 26, 2021 | 26.44 | 26.73 | 26.35 | 26.64 | 1,700,223 | +0.18(+0.70%) |
May 25, 2021 | 26.96 | 26.96 | 26.42 | 26.45 | 1,634,620 | -0.48(-1.77%) |
May 24, 2021 | 26.77 | 26.98 | 26.57 | 26.93 | 2,442,133 | +0.35(+1.33%) |
May 21, 2021 | 26.72 | 26.87 | 26.44 | 26.57 | 3,349,671 | +0.04(+0.14%) |
May 20, 2021 | 26.25 | 26.60 | 25.91 | 26.54 | 2,358,552 | +0.34(+1.29%) |
May 19, 2021 | 26.30 | 26.43 | 25.81 | 26.20 | 4,101,790 | -0.47(-1.76%) |
May 18, 2021 | 27.01 | 27.09 | 26.67 | 26.67 | 3,425,444 | -0.41(-1.51%) |
May 17, 2021 | 26.65 | 27.07 | 26.36 | 27.07 | 2,865,883 | +0.49(+1.85%) |
May 14, 2021 | 26.47 | 26.85 | 26.45 | 26.58 | 4,472,816 | +0.40(+1.53%) |
May 13, 2021 | 25.65 | 26.31 | 25.54 | 26.18 | 4,392,559 | +0.45(+1.73%) |
May 12, 2021 | 26.03 | 26.56 | 25.59 | 25.74 | 5,237,267 | -0.16(-0.61%) |
May 11, 2021 | 25.60 | 26.06 | 25.40 | 25.89 | 3,616,218 | -0.32(-1.24%) |
May 10, 2021 | 26.00 | 26.44 | 25.99 | 26.22 | 3,929,184 | +0.31(+1.19%) |
May 07, 2021 | 25.61 | 26.00 | 25.53 | 25.91 | 3,533,455 | +0.33(+1.30%) |
May 06, 2021 | 25.26 | 25.58 | 24.79 | 25.58 | 3,146,220 | +0.31(+1.22%) |
May 05, 2021 | 25.11 | 25.63 | 24.97 | 25.27 | 4,810,362 | +0.31(+1.24%) |
May 04, 2021 | 24.95 | 25.16 | 24.73 | 24.96 | 3,638,760 | +0.05(+0.21%) |
May 03, 2021 | 24.88 | 24.97 | 24.59 | 24.91 | 5,788,107 | +0.23(+0.92%) |
Apr 30, 2021 | 25.10 | 25.42 | 24.61 | 24.68 | 4,465,795 | -0.69(-2.73%) |
Apr 29, 2021 | 25.26 | 25.42 | 24.98 | 25.37 | 3,872,411 | +0.32(+1.26%) |
Apr 28, 2021 | 24.48 | 25.06 | 24.48 | 25.06 | 4,681,988 | +0.67(+2.75%) |
Apr 27, 2021 | 24.50 | 24.56 | 24.22 | 24.39 | 2,246,488 | -0.02(-0.09%) |
Apr 26, 2021 | 24.23 | 24.49 | 24.21 | 24.41 | 2,190,904 | +0.14(+0.59%) |
Apr 23, 2021 | 23.84 | 24.27 | 23.77 | 24.27 | 2,959,642 | +0.51(+2.16%) |
Apr 22, 2021 | 24.12 | 24.15 | 23.64 | 23.75 | 3,553,181 | -0.24(-1.01%) |
Apr 21, 2021 | 23.45 | 24.02 | 23.32 | 23.99 | 2,792,221 | +0.36(+1.53%) |
Apr 20, 2021 | 23.69 | 23.71 | 23.16 | 23.63 | 3,213,503 | -0.07(-0.29%) |
Apr 19, 2021 | 23.62 | 23.91 | 23.57 | 23.70 | 2,481,512 | +0.08(+0.35%) |
Apr 16, 2021 | 23.96 | 24.01 | 23.60 | 23.62 | 2,589,803 | -0.30(-1.26%) |
Apr 15, 2021 | 23.78 | 23.95 | 23.53 | 23.92 | 1,794,708 | +0.18(+0.76%) |
Apr 14, 2021 | 23.44 | 23.84 | 23.44 | 23.74 | 2,902,744 | +0.41(+1.78%) |
Apr 13, 2021 | 23.29 | 23.39 | 23.04 | 23.32 | 2,461,262 | +0.01(+0.03%) |
Apr 12, 2021 | 23.47 | 23.63 | 23.17 | 23.32 | 2,553,924 | -0.05(-0.19%) |
Apr 09, 2021 | 23.67 | 23.98 | 23.25 | 23.36 | 5,743,120 | -0.39(-1.65%) |
Apr 08, 2021 | 23.51 | 23.75 | 23.19 | 23.75 | 3,284,294 | +0.16(+0.67%) |
Apr 07, 2021 | 23.52 | 23.60 | 23.34 | 23.60 | 2,902,507 | +0.10(+0.42%) |
Apr 06, 2021 | 23.50 | 23.61 | 23.28 | 23.50 | 2,595,372 | +0.12(+0.52%) |
Apr 05, 2021 | 23.47 | 23.48 | 22.99 | 23.38 | 3,280,353 | -0.09(-0.39%) |
Apr 01, 2021 | 23.14 | 23.47 | 22.77 | 23.47 | 4,106,833 | +0.47(+2.07%) |
Mar 31, 2021 | 22.66 | 23.24 | 22.58 | 22.99 | 3,744,392 | +0.37(+1.63%) |
Mar 30, 2021 | 22.77 | 22.81 | 22.52 | 22.62 | 2,282,933 | -0.27(-1.19%) |
Mar 29, 2021 | 23.17 | 23.20 | 22.62 | 22.89 | 2,570,011 | -0.32(-1.40%) |
Mar 26, 2021 | 22.75 | 23.24 | 22.59 | 23.22 | 3,246,174 | +0.77(+3.43%) |
Mar 25, 2021 | 22.06 | 22.52 | 21.75 | 22.45 | 4,300,715 | +0.17(+0.74%) |
Mar 24, 2021 | 22.43 | 22.78 | 22.26 | 22.28 | 4,512,150 | +0.15(+0.68%) |
Mar 23, 2021 | 22.84 | 22.97 | 22.11 | 22.13 | 3,888,543 | -1.03(-4.43%) |
Mar 22, 2021 | 23.29 | 23.30 | 22.99 | 23.16 | 2,257,111 | -0.10(-0.42%) |
Mar 19, 2021 | 22.99 | 23.55 | 22.85 | 23.26 | 3,690,963 | +0.31(+1.35%) |
Mar 18, 2021 | 23.85 | 23.90 | 22.85 | 22.95 | 3,080,597 | -1.03(-4.31%) |
Mar 17, 2021 | 23.83 | 24.09 | 23.60 | 23.98 | 2,585,771 | +0.08(+0.32%) |
Mar 16, 2021 | 24.29 | 24.29 | 23.78 | 23.90 | 2,409,858 | -0.48(-1.98%) |
Mar 15, 2021 | 24.39 | 24.64 | 24.16 | 24.39 | 2,492,493 | -0.05(-0.22%) |
Mar 12, 2021 | 24.27 | 24.48 | 24.12 | 24.44 | 2,826,059 | +0.21(+0.87%) |
Mar 11, 2021 | 24.48 | 24.48 | 24.14 | 24.23 | 2,474,269 | -0.11(-0.46%) |
Mar 10, 2021 | 23.47 | 24.35 | 23.41 | 24.34 | 5,562,823 | +0.99(+4.23%) |
Mar 09, 2021 | 23.85 | 23.91 | 23.29 | 23.35 | 2,713,378 | -0.46(-1.93%) |
Mar 08, 2021 | 24.06 | 24.27 | 23.58 | 23.81 | 4,127,141 | -0.07(-0.28%) |
Mar 05, 2021 | 24.02 | 24.15 | 22.97 | 23.88 | 5,527,823 | +0.33(+1.41%) |
Mar 04, 2021 | 23.29 | 24.12 | 23.04 | 23.55 | 6,262,845 | +0.41(+1.79%) |
Mar 03, 2021 | 23.09 | 23.66 | 23.03 | 23.14 | 3,770,392 | +0.21(+0.92%) |
Mar 02, 2021 | 22.62 | 23.00 | 22.43 | 22.92 | 7,009,356 | +0.35(+1.54%) |