Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.66 | 26.66 | 26.24 | 26.42 | 3,575,434 | -0.15(-0.58%) |
May 27, 2021 | 26.76 | 26.91 | 26.39 | 26.57 | 2,486,221 | -0.07(-0.26%) |
May 26, 2021 | 26.45 | 26.74 | 26.36 | 26.64 | 1,699,977 | +0.18(+0.70%) |
May 25, 2021 | 26.96 | 26.96 | 26.42 | 26.46 | 1,634,384 | -0.48(-1.77%) |
May 24, 2021 | 26.77 | 26.99 | 26.58 | 26.93 | 2,441,779 | +0.35(+1.33%) |
May 21, 2021 | 26.72 | 26.87 | 26.45 | 26.58 | 3,349,186 | +0.04(+0.15%) |
May 20, 2021 | 26.26 | 26.60 | 25.92 | 26.54 | 2,358,211 | +0.34(+1.29%) |
May 19, 2021 | 26.30 | 26.43 | 25.82 | 26.20 | 4,101,197 | -0.47(-1.76%) |
May 18, 2021 | 27.01 | 27.10 | 26.67 | 26.67 | 3,424,948 | -0.41(-1.51%) |
May 17, 2021 | 26.66 | 27.08 | 26.36 | 27.08 | 2,865,468 | +0.49(+1.85%) |
May 14, 2021 | 26.47 | 26.86 | 26.46 | 26.59 | 4,472,169 | +0.40(+1.53%) |
May 13, 2021 | 25.66 | 26.31 | 25.54 | 26.19 | 4,391,923 | +0.45(+1.73%) |
May 12, 2021 | 26.03 | 26.57 | 25.60 | 25.74 | 5,236,508 | -0.16(-0.61%) |
May 11, 2021 | 25.60 | 26.07 | 25.40 | 25.90 | 3,615,694 | -0.32(-1.24%) |
May 10, 2021 | 26.00 | 26.44 | 26.00 | 26.22 | 3,928,616 | +0.31(+1.19%) |
May 07, 2021 | 25.61 | 26.01 | 25.53 | 25.91 | 3,532,944 | +0.33(+1.30%) |
May 06, 2021 | 25.26 | 25.58 | 24.79 | 25.58 | 3,145,764 | +0.31(+1.22%) |
May 05, 2021 | 25.11 | 25.63 | 24.98 | 25.27 | 4,809,666 | +0.31(+1.24%) |
May 04, 2021 | 24.96 | 25.16 | 24.73 | 24.96 | 3,638,233 | +0.05(+0.21%) |
May 03, 2021 | 24.88 | 24.98 | 24.59 | 24.91 | 5,787,269 | +0.23(+0.92%) |
Apr 30, 2021 | 25.11 | 25.42 | 24.61 | 24.68 | 4,465,149 | -0.69(-2.73%) |
Apr 29, 2021 | 25.26 | 25.42 | 24.98 | 25.38 | 3,871,851 | +0.32(+1.26%) |
Apr 28, 2021 | 24.49 | 25.06 | 24.49 | 25.06 | 4,681,310 | +0.67(+2.75%) |
Apr 27, 2021 | 24.50 | 24.56 | 24.22 | 24.39 | 2,246,162 | -0.02(-0.09%) |
Apr 26, 2021 | 24.23 | 24.50 | 24.22 | 24.41 | 2,190,587 | +0.14(+0.59%) |
Apr 23, 2021 | 23.84 | 24.27 | 23.77 | 24.27 | 2,959,213 | +0.51(+2.16%) |
Apr 22, 2021 | 24.13 | 24.15 | 23.65 | 23.76 | 3,552,666 | -0.24(-1.01%) |
Apr 21, 2021 | 23.46 | 24.03 | 23.33 | 24.00 | 2,791,817 | +0.36(+1.53%) |
Apr 20, 2021 | 23.69 | 23.71 | 23.16 | 23.64 | 3,213,038 | -0.07(-0.29%) |
Apr 19, 2021 | 23.62 | 23.92 | 23.58 | 23.70 | 2,481,153 | +0.08(+0.35%) |
Apr 16, 2021 | 23.96 | 24.01 | 23.61 | 23.62 | 2,589,428 | -0.30(-1.26%) |
Apr 15, 2021 | 23.79 | 23.95 | 23.53 | 23.92 | 1,794,448 | +0.18(+0.76%) |
Apr 14, 2021 | 23.44 | 23.85 | 23.44 | 23.74 | 2,902,324 | +0.41(+1.78%) |
Apr 13, 2021 | 23.29 | 23.39 | 23.05 | 23.33 | 2,460,906 | +0.01(+0.03%) |
Apr 12, 2021 | 23.47 | 23.64 | 23.17 | 23.32 | 2,553,554 | -0.05(-0.19%) |
Apr 09, 2021 | 23.67 | 23.99 | 23.25 | 23.36 | 5,742,289 | -0.39(-1.65%) |
Apr 08, 2021 | 23.52 | 23.76 | 23.19 | 23.76 | 3,283,818 | +0.16(+0.67%) |
Apr 07, 2021 | 23.52 | 23.60 | 23.34 | 23.60 | 2,902,086 | +0.10(+0.42%) |
Apr 06, 2021 | 23.51 | 23.61 | 23.28 | 23.50 | 2,594,996 | +0.12(+0.52%) |
Apr 05, 2021 | 23.48 | 23.49 | 23.00 | 23.38 | 3,279,878 | -0.09(-0.39%) |
Apr 01, 2021 | 23.15 | 23.48 | 22.77 | 23.47 | 4,106,239 | +0.48(+2.07%) |
Mar 31, 2021 | 22.66 | 23.24 | 22.58 | 23.00 | 3,743,850 | +0.37(+1.63%) |
Mar 30, 2021 | 22.77 | 22.81 | 22.52 | 22.63 | 2,282,603 | -0.27(-1.19%) |
Mar 29, 2021 | 23.18 | 23.20 | 22.62 | 22.90 | 2,569,639 | -0.32(-1.40%) |
Mar 26, 2021 | 22.75 | 23.25 | 22.59 | 23.22 | 3,245,705 | +0.77(+3.43%) |
Mar 25, 2021 | 22.06 | 22.53 | 21.75 | 22.45 | 4,300,093 | +0.17(+0.74%) |
Mar 24, 2021 | 22.43 | 22.78 | 22.27 | 22.29 | 4,511,496 | +0.15(+0.68%) |
Mar 23, 2021 | 22.84 | 22.97 | 22.11 | 22.14 | 3,887,980 | -1.03(-4.43%) |
Mar 22, 2021 | 23.29 | 23.30 | 22.99 | 23.16 | 2,256,784 | -0.10(-0.42%) |
Mar 19, 2021 | 23.00 | 23.55 | 22.85 | 23.26 | 3,690,429 | +0.31(+1.35%) |
Mar 18, 2021 | 23.86 | 23.90 | 22.85 | 22.95 | 3,080,151 | -1.03(-4.31%) |
Mar 17, 2021 | 23.83 | 24.09 | 23.61 | 23.98 | 2,585,397 | +0.08(+0.32%) |
Mar 16, 2021 | 24.29 | 24.29 | 23.79 | 23.91 | 2,409,509 | -0.48(-1.98%) |
Mar 15, 2021 | 24.40 | 24.64 | 24.16 | 24.39 | 2,492,132 | -0.05(-0.22%) |
Mar 12, 2021 | 24.28 | 24.49 | 24.12 | 24.44 | 2,825,650 | +0.21(+0.87%) |
Mar 11, 2021 | 24.49 | 24.49 | 24.14 | 24.23 | 2,473,911 | -0.11(-0.46%) |
Mar 10, 2021 | 23.48 | 24.35 | 23.42 | 24.35 | 5,562,018 | +0.99(+4.23%) |
Mar 09, 2021 | 23.86 | 23.92 | 23.30 | 23.36 | 2,712,985 | -0.46(-1.93%) |
Mar 08, 2021 | 24.06 | 24.27 | 23.58 | 23.82 | 4,126,544 | -0.07(-0.28%) |
Mar 05, 2021 | 24.02 | 24.16 | 22.97 | 23.89 | 5,527,022 | +0.33(+1.41%) |
Mar 04, 2021 | 23.29 | 24.12 | 23.04 | 23.55 | 6,261,938 | +0.41(+1.79%) |
Mar 03, 2021 | 23.09 | 23.66 | 23.03 | 23.14 | 3,769,847 | +0.21(+0.92%) |
Mar 02, 2021 | 22.62 | 23.00 | 22.44 | 22.93 | 7,008,342 | +0.35(+1.54%) |