Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.37 | 25.37 | 24.41 | 25.01 | 747,941 | -0.18(-0.73%) |
May 27, 2021 | 24.54 | 25.30 | 24.47 | 25.19 | 990,730 | +1.00(+4.15%) |
May 26, 2021 | 23.87 | 24.29 | 23.75 | 24.19 | 515,724 | +0.44(+1.86%) |
May 25, 2021 | 24.33 | 24.68 | 23.74 | 23.75 | 930,578 | -0.55(-2.28%) |
May 24, 2021 | 24.87 | 24.87 | 24.26 | 24.30 | 638,852 | -0.33(-1.35%) |
May 21, 2021 | 24.38 | 24.83 | 24.21 | 24.63 | 1,048,382 | +0.63(+2.61%) |
May 20, 2021 | 24.26 | 24.34 | 23.75 | 24.01 | 813,866 | -0.26(-1.06%) |
May 19, 2021 | 24.07 | 24.26 | 23.57 | 24.26 | 717,429 | -0.52(-2.08%) |
May 18, 2021 | 25.81 | 25.90 | 24.75 | 24.78 | 657,609 | -0.85(-3.31%) |
May 17, 2021 | 25.12 | 25.67 | 24.79 | 25.63 | 1,040,066 | +0.40(+1.57%) |
May 14, 2021 | 24.61 | 25.26 | 24.42 | 25.23 | 1,213,134 | +0.91(+3.75%) |
May 13, 2021 | 23.28 | 24.48 | 23.21 | 24.32 | 856,034 | +1.17(+5.06%) |
May 12, 2021 | 23.69 | 24.13 | 23.09 | 23.15 | 898,192 | -0.87(-3.61%) |
May 11, 2021 | 23.50 | 24.33 | 23.30 | 24.01 | 743,981 | -0.22(-0.91%) |
May 10, 2021 | 24.63 | 25.05 | 24.23 | 24.24 | 801,857 | -0.41(-1.68%) |
May 07, 2021 | 23.94 | 24.68 | 23.67 | 24.65 | 707,062 | +0.59(+2.45%) |
May 06, 2021 | 23.18 | 24.06 | 22.98 | 24.06 | 833,046 | +0.90(+3.90%) |
May 05, 2021 | 23.35 | 23.44 | 22.90 | 23.16 | 1,463,986 | -0.03(-0.12%) |
May 04, 2021 | 23.31 | 23.57 | 22.82 | 23.18 | 1,098,140 | -0.49(-2.06%) |
May 03, 2021 | 23.78 | 24.09 | 23.37 | 23.67 | 1,615,223 | +0.44(+1.90%) |
Apr 30, 2021 | 23.93 | 24.15 | 23.22 | 23.23 | 1,690,477 | -1.07(-4.38%) |
Apr 29, 2021 | 25.69 | 25.94 | 24.24 | 24.30 | 1,475,521 | -1.15(-4.51%) |
Apr 28, 2021 | 26.10 | 26.11 | 24.88 | 25.44 | 1,244,986 | +0.04(+0.14%) |
Apr 27, 2021 | 24.97 | 25.45 | 24.83 | 25.41 | 788,006 | +0.35(+1.39%) |
Apr 26, 2021 | 25.66 | 26.02 | 25.05 | 25.06 | 1,259,371 | -0.38(-1.48%) |
Apr 23, 2021 | 24.95 | 25.70 | 24.68 | 25.43 | 1,290,456 | +0.84(+3.40%) |
Apr 22, 2021 | 24.81 | 25.09 | 24.40 | 24.60 | 1,286,979 | -0.07(-0.30%) |
Apr 21, 2021 | 23.57 | 24.70 | 23.26 | 24.67 | 885,641 | +1.04(+4.39%) |
Apr 20, 2021 | 24.06 | 24.14 | 23.14 | 23.63 | 877,216 | -0.64(-2.65%) |
Apr 19, 2021 | 24.30 | 24.57 | 23.95 | 24.28 | 1,259,543 | -0.24(-0.97%) |
Apr 16, 2021 | 24.72 | 25.01 | 24.23 | 24.52 | 853,406 | +0.05(+0.19%) |
Apr 15, 2021 | 24.45 | 24.63 | 24.05 | 24.47 | 860,471 | +0.15(+0.60%) |
Apr 14, 2021 | 23.57 | 24.37 | 23.56 | 24.32 | 1,205,589 | +0.85(+3.64%) |
Apr 13, 2021 | 24.59 | 24.64 | 23.17 | 23.47 | 1,068,678 | -1.00(-4.09%) |
Apr 12, 2021 | 23.88 | 24.48 | 23.60 | 24.47 | 1,362,920 | +0.75(+3.17%) |
Apr 09, 2021 | 23.29 | 23.77 | 22.78 | 23.72 | 2,423,866 | +1.31(+5.86%) |
Apr 08, 2021 | 22.28 | 22.55 | 21.81 | 22.40 | 2,251,943 | +0.10(+0.45%) |
Apr 07, 2021 | 22.83 | 23.05 | 22.08 | 22.30 | 1,427,768 | -0.69(-3.00%) |
Apr 06, 2021 | 22.56 | 23.16 | 22.51 | 22.99 | 1,744,446 | +0.39(+1.75%) |
Apr 05, 2021 | 22.97 | 23.20 | 22.46 | 22.60 | 889,717 | +0.04(+0.16%) |
Apr 01, 2021 | 22.44 | 22.59 | 22.06 | 22.56 | 1,367,563 | +0.22(+0.99%) |
Mar 31, 2021 | 22.89 | 22.96 | 22.29 | 22.34 | 1,169,664 | -0.30(-1.34%) |
Mar 30, 2021 | 21.86 | 22.72 | 21.85 | 22.64 | 1,080,397 | +0.89(+4.09%) |
Mar 29, 2021 | 22.49 | 22.60 | 21.72 | 21.75 | 1,107,294 | -0.74(-3.31%) |
Mar 26, 2021 | 22.20 | 22.53 | 21.63 | 22.50 | 1,056,085 | +1.11(+5.20%) |
Mar 25, 2021 | 20.38 | 21.57 | 19.85 | 21.38 | 1,343,783 | +0.63(+3.05%) |
Mar 24, 2021 | 21.83 | 22.10 | 20.74 | 20.75 | 1,466,657 | -0.62(-2.92%) |
Mar 23, 2021 | 21.89 | 22.30 | 21.12 | 21.38 | 1,643,432 | -1.15(-5.10%) |
Mar 22, 2021 | 23.16 | 23.16 | 22.12 | 22.52 | 1,517,860 | -0.71(-3.04%) |
Mar 19, 2021 | 23.50 | 23.71 | 22.82 | 23.23 | 2,750,483 | -0.27(-1.13%) |
Mar 18, 2021 | 24.36 | 24.82 | 23.38 | 23.50 | 918,355 | -1.13(-4.59%) |
Mar 17, 2021 | 23.78 | 24.65 | 23.72 | 24.63 | 736,807 | +0.62(+2.60%) |
Mar 16, 2021 | 24.41 | 24.50 | 23.64 | 24.00 | 874,980 | -0.60(-2.43%) |
Mar 15, 2021 | 24.94 | 25.22 | 24.01 | 24.60 | 1,181,945 | -0.06(-0.26%) |
Mar 12, 2021 | 24.15 | 24.93 | 23.94 | 24.66 | 1,267,476 | +0.77(+3.23%) |
Mar 11, 2021 | 24.01 | 24.26 | 23.63 | 23.89 | 937,857 | +0.06(+0.23%) |
Mar 10, 2021 | 23.29 | 24.19 | 23.23 | 23.84 | 884,670 | +0.64(+2.77%) |
Mar 09, 2021 | 23.29 | 23.64 | 22.65 | 23.19 | 1,489,482 | +0.26(+1.12%) |
Mar 08, 2021 | 22.70 | 23.21 | 22.28 | 22.94 | 1,562,144 | +0.60(+2.67%) |
Mar 05, 2021 | 22.05 | 22.35 | 20.77 | 22.34 | 2,136,784 | +0.82(+3.80%) |
Mar 04, 2021 | 22.32 | 22.80 | 20.82 | 21.52 | 1,370,427 | -0.82(-3.66%) |
Mar 03, 2021 | 22.51 | 23.58 | 22.34 | 22.34 | 1,377,553 | +0.11(+0.49%) |
Mar 02, 2021 | 22.26 | 22.73 | 22.06 | 22.23 | 1,163,980 | -0.09(-0.41%) |