Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.05 | 24.52 | 24.02 | 24.10 | 676,551 | +0.04(+0.17%) |
May 27, 2021 | 24.11 | 24.29 | 23.74 | 24.06 | 2,169,815 | -0.10(-0.41%) |
May 26, 2021 | 24.03 | 24.18 | 23.68 | 24.16 | 601,648 | +0.16(+0.67%) |
May 25, 2021 | 24.10 | 24.28 | 23.78 | 24.00 | 1,019,528 | +0.13(+0.54%) |
May 24, 2021 | 23.86 | 24.08 | 23.64 | 23.87 | 566,061 | +0.06(+0.25%) |
May 21, 2021 | 24.12 | 24.44 | 23.64 | 23.81 | 680,037 | +0.22(+0.93%) |
May 20, 2021 | 23.20 | 23.75 | 22.98 | 23.59 | 1,543,978 | +0.56(+2.43%) |
May 19, 2021 | 22.75 | 23.29 | 22.24 | 23.03 | 1,272,366 | +0.04(+0.17%) |
May 18, 2021 | 22.10 | 23.25 | 22.06 | 22.99 | 2,173,036 | +0.99(+4.50%) |
May 17, 2021 | 22.11 | 22.75 | 21.79 | 22.00 | 1,160,048 | -0.50(-2.22%) |
May 14, 2021 | 21.92 | 23.12 | 21.77 | 22.50 | 2,071,980 | +0.90(+4.17%) |
May 13, 2021 | 23.87 | 24.40 | 21.21 | 21.60 | 2,704,695 | -2.19(-9.21%) |
May 12, 2021 | 24.36 | 24.59 | 23.68 | 23.79 | 828,573 | -0.88(-3.57%) |
May 11, 2021 | 23.44 | 24.75 | 23.19 | 24.67 | 538,833 | +0.64(+2.66%) |
May 10, 2021 | 24.50 | 24.92 | 23.93 | 24.03 | 887,357 | -0.58(-2.36%) |
May 07, 2021 | 23.65 | 24.69 | 23.49 | 24.61 | 880,359 | +1.07(+4.55%) |
May 06, 2021 | 23.42 | 23.68 | 22.91 | 23.54 | 888,567 | +0.11(+0.47%) |
May 05, 2021 | 24.81 | 24.99 | 23.33 | 23.43 | 867,920 | -1.29(-5.22%) |
May 04, 2021 | 25.10 | 25.15 | 24.51 | 24.72 | 1,175,910 | -0.59(-2.33%) |
May 03, 2021 | 25.87 | 25.87 | 25.20 | 25.31 | 990,130 | -0.45(-1.75%) |
Apr 30, 2021 | 25.43 | 25.91 | 25.25 | 25.76 | 862,600 | +0.10(+0.39%) |
Apr 29, 2021 | 25.68 | 25.91 | 25.16 | 25.66 | 886,967 | +0.18(+0.71%) |
Apr 28, 2021 | 26.01 | 26.01 | 25.39 | 25.48 | 737,809 | -0.71(-2.71%) |
Apr 27, 2021 | 26.33 | 26.34 | 25.76 | 26.19 | 587,727 | -0.02(-0.08%) |
Apr 26, 2021 | 25.77 | 26.49 | 25.75 | 26.21 | 1,142,915 | +0.48(+1.87%) |
Apr 23, 2021 | 25.03 | 25.90 | 24.99 | 25.73 | 1,590,800 | +0.79(+3.17%) |
Apr 22, 2021 | 25.33 | 25.47 | 24.69 | 24.94 | 920,506 | -0.35(-1.38%) |
Apr 21, 2021 | 25.59 | 25.73 | 24.73 | 25.29 | 884,482 | -0.42(-1.63%) |
Apr 20, 2021 | 26.04 | 26.27 | 25.61 | 25.71 | 804,494 | -0.37(-1.42%) |
Apr 19, 2021 | 26.13 | 26.26 | 25.83 | 26.08 | 545,641 | -0.21(-0.80%) |
Apr 16, 2021 | 25.81 | 26.49 | 25.73 | 26.29 | 991,100 | +0.48(+1.86%) |
Apr 15, 2021 | 26.10 | 26.40 | 25.79 | 25.81 | 1,205,398 | -0.12(-0.46%) |
Apr 14, 2021 | 25.80 | 26.31 | 25.68 | 25.93 | 1,399,727 | +0.09(+0.35%) |
Apr 13, 2021 | 26.35 | 26.35 | 25.75 | 25.84 | 1,154,909 | -0.26(-1.00%) |
Apr 12, 2021 | 25.73 | 26.32 | 25.54 | 26.10 | 1,096,802 | +0.26(+1.01%) |
Apr 09, 2021 | 25.58 | 26.07 | 25.58 | 25.84 | 876,300 | -0.02(-0.08%) |
Apr 08, 2021 | 26.26 | 26.43 | 25.82 | 25.86 | 1,055,456 | -0.09(-0.35%) |
Apr 07, 2021 | 25.91 | 26.10 | 25.46 | 25.95 | 1,371,432 | +0.08(+0.31%) |
Apr 06, 2021 | 25.62 | 26.01 | 25.18 | 25.87 | 1,237,854 | +0.34(+1.33%) |
Apr 05, 2021 | 25.22 | 25.60 | 24.71 | 25.53 | 982,259 | +0.50(+2.00%) |
Apr 01, 2021 | 25.21 | 25.52 | 24.83 | 25.03 | 1,066,000 | +0.07(+0.28%) |
Mar 31, 2021 | 24.89 | 25.41 | 24.78 | 24.96 | 1,346,489 | +0.16(+0.65%) |
Mar 30, 2021 | 24.00 | 24.84 | 23.87 | 24.80 | 1,426,855 | +0.77(+3.20%) |
Mar 29, 2021 | 24.58 | 24.81 | 23.84 | 24.03 | 2,079,986 | -0.54(-2.20%) |
Mar 26, 2021 | 24.98 | 25.51 | 24.49 | 24.57 | 2,757,700 | -0.27(-1.09%) |
Mar 25, 2021 | 24.41 | 25.25 | 24.10 | 24.84 | 2,675,610 | +0.16(+0.65%) |
Mar 24, 2021 | 25.34 | 26.01 | 24.67 | 24.68 | 2,710,329 | -0.55(-2.18%) |
Mar 23, 2021 | 25.76 | 26.00 | 25.14 | 25.23 | 1,937,226 | -0.59(-2.29%) |
Mar 22, 2021 | 25.84 | 26.74 | 25.73 | 25.82 | 3,744,555 | +0.05(+0.19%) |
Mar 19, 2021 | 25.75 | 26.41 | 25.12 | 25.77 | 8,184,800 | +0.15(+0.59%) |
Mar 18, 2021 | 27.29 | 27.37 | 25.32 | 25.62 | 10,493,028 | -2.12(-7.64%) |
Mar 17, 2021 | 26.72 | 27.96 | 26.20 | 27.74 | 1,684,123 | +0.74(+2.74%) |
Mar 16, 2021 | 27.22 | 27.51 | 24.64 | 27.00 | 3,668,478 | -1.52(-5.33%) |
Mar 15, 2021 | 29.42 | 30.38 | 28.43 | 28.52 | 1,506,858 | -0.46(-1.59%) |
Mar 12, 2021 | 28.09 | 29.32 | 27.73 | 28.98 | 1,445,200 | +0.66(+2.35%) |
Mar 11, 2021 | 28.20 | 28.84 | 27.78 | 28.32 | 1,513,539 | +0.55(+1.96%) |
Mar 10, 2021 | 27.65 | 28.69 | 27.24 | 27.77 | 3,752,671 | +0.56(+2.06%) |
Mar 09, 2021 | 25.75 | 27.98 | 25.75 | 27.21 | 1,810,580 | +1.71(+6.71%) |
Mar 08, 2021 | 26.81 | 26.81 | 25.10 | 25.50 | 1,587,438 | -1.18(-4.42%) |
Mar 05, 2021 | 25.82 | 26.79 | 24.83 | 26.68 | 853,100 | +1.17(+4.59%) |
Mar 04, 2021 | 26.23 | 26.34 | 24.92 | 25.51 | 594,373 | -0.86(-3.26%) |
Mar 03, 2021 | 27.00 | 27.25 | 26.27 | 26.37 | 538,534 | -0.19(-0.72%) |
Mar 02, 2021 | 27.71 | 28.12 | 26.27 | 26.56 | 451,238 | -1.04(-3.77%) |