Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.20 | 27.20 | 26.77 | 26.95 | 3,505,268 | -0.16(-0.58%) |
May 27, 2021 | 27.29 | 27.45 | 26.91 | 27.10 | 2,437,431 | -0.07(-0.26%) |
May 26, 2021 | 26.98 | 27.27 | 26.88 | 27.17 | 1,666,616 | +0.19(+0.70%) |
May 25, 2021 | 27.50 | 27.50 | 26.95 | 26.98 | 1,602,310 | -0.49(-1.77%) |
May 24, 2021 | 27.31 | 27.53 | 27.11 | 27.47 | 2,393,861 | +0.36(+1.33%) |
May 21, 2021 | 27.26 | 27.41 | 26.98 | 27.11 | 3,283,461 | +0.04(+0.14%) |
May 20, 2021 | 26.78 | 27.13 | 26.44 | 27.07 | 2,311,933 | +0.35(+1.29%) |
May 19, 2021 | 26.83 | 26.96 | 26.33 | 26.73 | 4,020,714 | -0.48(-1.76%) |
May 18, 2021 | 27.55 | 27.64 | 27.20 | 27.20 | 3,357,737 | -0.42(-1.51%) |
May 17, 2021 | 27.19 | 27.62 | 26.89 | 27.62 | 2,809,235 | +0.50(+1.85%) |
May 14, 2021 | 27.00 | 27.39 | 26.98 | 27.12 | 4,384,406 | +0.41(+1.53%) |
May 13, 2021 | 26.17 | 26.84 | 26.05 | 26.71 | 4,305,735 | +0.46(+1.73%) |
May 12, 2021 | 26.55 | 27.10 | 26.11 | 26.26 | 5,133,746 | -0.16(-0.61%) |
May 11, 2021 | 26.12 | 26.59 | 25.91 | 26.42 | 3,544,739 | -0.33(-1.24%) |
May 10, 2021 | 26.52 | 26.97 | 26.52 | 26.75 | 3,851,520 | +0.32(+1.19%) |
May 07, 2021 | 26.12 | 26.53 | 26.04 | 26.43 | 3,463,612 | +0.34(+1.30%) |
May 06, 2021 | 25.77 | 26.09 | 25.29 | 26.09 | 3,084,031 | +0.32(+1.22%) |
May 05, 2021 | 25.62 | 26.15 | 25.48 | 25.78 | 4,715,280 | +0.32(+1.24%) |
May 04, 2021 | 25.46 | 25.66 | 25.22 | 25.46 | 3,566,836 | +0.05(+0.21%) |
May 03, 2021 | 25.38 | 25.48 | 25.09 | 25.41 | 5,673,698 | +0.23(+0.92%) |
Apr 30, 2021 | 25.61 | 25.93 | 25.10 | 25.18 | 4,377,524 | -0.71(-2.73%) |
Apr 29, 2021 | 25.77 | 25.93 | 25.48 | 25.89 | 3,795,869 | +0.32(+1.26%) |
Apr 28, 2021 | 24.98 | 25.56 | 24.98 | 25.56 | 4,589,443 | +0.68(+2.75%) |
Apr 27, 2021 | 24.99 | 25.05 | 24.71 | 24.88 | 2,202,083 | -0.02(-0.09%) |
Apr 26, 2021 | 24.72 | 24.99 | 24.70 | 24.90 | 2,147,599 | +0.15(+0.59%) |
Apr 23, 2021 | 24.32 | 24.76 | 24.25 | 24.76 | 2,901,141 | +0.52(+2.16%) |
Apr 22, 2021 | 24.61 | 24.63 | 24.12 | 24.23 | 3,482,948 | -0.25(-1.01%) |
Apr 21, 2021 | 23.92 | 24.51 | 23.79 | 24.48 | 2,737,029 | +0.37(+1.53%) |
Apr 20, 2021 | 24.16 | 24.19 | 23.62 | 24.11 | 3,149,985 | -0.07(-0.29%) |
Apr 19, 2021 | 24.09 | 24.39 | 24.05 | 24.18 | 2,432,462 | +0.08(+0.35%) |
Apr 16, 2021 | 24.44 | 24.49 | 24.08 | 24.09 | 2,538,612 | -0.31(-1.26%) |
Apr 15, 2021 | 24.26 | 24.43 | 24.00 | 24.40 | 1,759,234 | +0.18(+0.76%) |
Apr 14, 2021 | 23.91 | 24.32 | 23.91 | 24.22 | 2,845,368 | +0.42(+1.78%) |
Apr 13, 2021 | 23.76 | 23.86 | 23.51 | 23.79 | 2,412,613 | +0.01(+0.03%) |
Apr 12, 2021 | 23.94 | 24.11 | 23.63 | 23.79 | 2,503,443 | -0.05(-0.19%) |
Apr 09, 2021 | 24.15 | 24.47 | 23.72 | 23.83 | 5,629,601 | -0.40(-1.65%) |
Apr 08, 2021 | 23.99 | 24.23 | 23.66 | 24.23 | 3,219,376 | +0.16(+0.67%) |
Apr 07, 2021 | 23.99 | 24.07 | 23.81 | 24.07 | 2,845,135 | +0.10(+0.42%) |
Apr 06, 2021 | 23.98 | 24.09 | 23.75 | 23.97 | 2,544,071 | +0.12(+0.52%) |
Apr 05, 2021 | 23.95 | 23.96 | 23.46 | 23.85 | 3,215,513 | -0.09(-0.39%) |
Apr 01, 2021 | 23.61 | 23.95 | 23.23 | 23.94 | 4,025,657 | +0.48(+2.07%) |
Mar 31, 2021 | 23.12 | 23.71 | 23.03 | 23.46 | 3,670,380 | +0.38(+1.63%) |
Mar 30, 2021 | 23.23 | 23.27 | 22.97 | 23.08 | 2,237,808 | -0.28(-1.19%) |
Mar 29, 2021 | 23.64 | 23.66 | 23.07 | 23.36 | 2,519,212 | -0.33(-1.40%) |
Mar 26, 2021 | 23.21 | 23.71 | 23.04 | 23.69 | 3,182,010 | +0.78(+3.43%) |
Mar 25, 2021 | 22.50 | 22.98 | 22.19 | 22.90 | 4,215,707 | +0.17(+0.74%) |
Mar 24, 2021 | 22.88 | 23.24 | 22.71 | 22.73 | 4,422,962 | +0.15(+0.68%) |
Mar 23, 2021 | 23.30 | 23.43 | 22.56 | 22.58 | 3,811,682 | -1.05(-4.43%) |
Mar 22, 2021 | 23.76 | 23.77 | 23.45 | 23.62 | 2,212,496 | -0.10(-0.42%) |
Mar 19, 2021 | 23.46 | 24.02 | 23.31 | 23.72 | 3,618,007 | +0.32(+1.35%) |
Mar 18, 2021 | 24.33 | 24.38 | 23.31 | 23.41 | 3,019,706 | -1.05(-4.31%) |
Mar 17, 2021 | 24.31 | 24.57 | 24.08 | 24.46 | 2,534,661 | +0.08(+0.32%) |
Mar 16, 2021 | 24.78 | 24.78 | 24.26 | 24.39 | 2,362,224 | -0.49(-1.98%) |
Mar 15, 2021 | 24.89 | 25.13 | 24.65 | 24.88 | 2,443,226 | -0.05(-0.22%) |
Mar 12, 2021 | 24.76 | 24.98 | 24.60 | 24.93 | 2,770,199 | +0.22(+0.87%) |
Mar 11, 2021 | 24.98 | 24.98 | 24.62 | 24.72 | 2,425,362 | -0.12(-0.46%) |
Mar 10, 2021 | 23.95 | 24.84 | 23.89 | 24.83 | 5,452,868 | +1.01(+4.23%) |
Mar 09, 2021 | 24.33 | 24.39 | 23.76 | 23.82 | 2,659,745 | -0.47(-1.93%) |
Mar 08, 2021 | 24.54 | 24.76 | 24.06 | 24.29 | 4,045,564 | -0.07(-0.28%) |
Mar 05, 2021 | 24.50 | 24.64 | 23.43 | 24.36 | 5,418,559 | +0.34(+1.41%) |
Mar 04, 2021 | 23.76 | 24.60 | 23.50 | 24.02 | 6,139,053 | +0.42(+1.79%) |
Mar 03, 2021 | 23.56 | 24.13 | 23.49 | 23.60 | 3,695,866 | +0.22(+0.92%) |
Mar 02, 2021 | 23.07 | 23.46 | 22.89 | 23.39 | 6,870,808 | +0.35(+1.54%) |