Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.83 | 27.97 | 27.67 | 27.77 | 2,375,168 | +0.09(+0.32%) |
May 27, 2021 | 27.20 | 27.75 | 27.20 | 27.68 | 2,817,345 | +0.62(+2.28%) |
May 26, 2021 | 26.29 | 27.14 | 26.29 | 27.06 | 2,241,628 | +0.70(+2.65%) |
May 25, 2021 | 26.79 | 26.97 | 26.27 | 26.37 | 2,610,121 | -0.54(-2.00%) |
May 24, 2021 | 26.73 | 26.95 | 26.33 | 26.90 | 1,341,673 | +0.36(+1.36%) |
May 21, 2021 | 26.98 | 27.14 | 26.37 | 26.54 | 2,262,732 | -0.09(-0.33%) |
May 20, 2021 | 26.54 | 26.74 | 26.14 | 26.63 | 3,483,154 | +0.05(+0.18%) |
May 19, 2021 | 27.18 | 27.34 | 26.39 | 26.58 | 3,709,786 | -1.25(-4.50%) |
May 18, 2021 | 28.18 | 28.41 | 27.64 | 27.83 | 2,517,328 | -0.30(-1.06%) |
May 17, 2021 | 27.53 | 28.18 | 27.36 | 28.13 | 2,903,785 | +0.55(+2.01%) |
May 14, 2021 | 26.95 | 27.81 | 26.88 | 27.58 | 3,609,804 | +1.08(+4.09%) |
May 13, 2021 | 26.57 | 27.10 | 26.22 | 26.49 | 4,550,345 | -0.46(-1.70%) |
May 12, 2021 | 27.02 | 27.56 | 26.90 | 26.95 | 4,076,761 | +0.07(+0.27%) |
May 11, 2021 | 27.14 | 27.30 | 26.67 | 26.88 | 3,800,735 | -0.65(-2.36%) |
May 10, 2021 | 27.75 | 27.87 | 27.17 | 27.53 | 5,045,178 | -0.03(-0.12%) |
May 07, 2021 | 26.41 | 27.64 | 26.20 | 27.56 | 5,277,157 | +0.93(+3.49%) |
May 06, 2021 | 26.21 | 26.67 | 25.57 | 26.63 | 3,693,893 | +0.57(+2.19%) |
May 05, 2021 | 25.64 | 26.10 | 25.04 | 26.06 | 4,656,094 | +1.04(+4.17%) |
May 04, 2021 | 25.33 | 25.47 | 24.67 | 25.02 | 5,423,868 | -0.14(-0.57%) |
May 03, 2021 | 24.41 | 25.20 | 24.36 | 25.16 | 3,456,856 | +0.79(+3.26%) |
Apr 30, 2021 | 24.34 | 24.57 | 24.18 | 24.37 | 2,740,918 | -0.29(-1.17%) |
Apr 29, 2021 | 25.03 | 25.11 | 24.41 | 24.66 | 3,351,080 | +0.10(+0.39%) |
Apr 28, 2021 | 24.22 | 24.70 | 24.14 | 24.56 | 6,604,320 | +0.47(+1.93%) |
Apr 27, 2021 | 24.07 | 24.36 | 23.90 | 24.10 | 6,014,945 | +0.19(+0.81%) |
Apr 26, 2021 | 23.71 | 24.10 | 23.66 | 23.90 | 1,507,713 | +0.18(+0.74%) |
Apr 23, 2021 | 23.76 | 23.87 | 23.37 | 23.73 | 2,489,341 | +0.16(+0.68%) |
Apr 22, 2021 | 23.89 | 23.89 | 23.19 | 23.57 | 5,335,980 | -0.32(-1.34%) |
Apr 21, 2021 | 23.15 | 24.04 | 23.15 | 23.89 | 3,358,149 | +0.30(+1.29%) |
Apr 20, 2021 | 24.34 | 24.56 | 23.28 | 23.58 | 3,294,667 | -0.95(-3.86%) |
Apr 19, 2021 | 24.80 | 24.89 | 24.36 | 24.53 | 2,871,437 | -0.21(-0.84%) |
Apr 16, 2021 | 25.08 | 25.25 | 24.72 | 24.74 | 3,191,588 | -0.15(-0.61%) |
Apr 15, 2021 | 25.24 | 25.35 | 24.87 | 24.89 | 2,183,239 | -0.30(-1.21%) |
Apr 14, 2021 | 24.48 | 25.36 | 24.45 | 25.20 | 3,839,008 | +0.88(+3.63%) |
Apr 13, 2021 | 24.55 | 24.75 | 24.30 | 24.31 | 2,686,975 | -0.24(-0.98%) |
Apr 12, 2021 | 24.99 | 24.99 | 24.52 | 24.55 | 3,884,682 | -0.19(-0.78%) |
Apr 09, 2021 | 24.81 | 25.03 | 24.65 | 24.75 | 3,451,892 | -0.07(-0.29%) |
Apr 08, 2021 | 24.47 | 24.90 | 24.11 | 24.82 | 2,589,919 | +0.31(+1.28%) |
Apr 07, 2021 | 24.90 | 25.03 | 24.43 | 24.51 | 2,854,244 | -0.47(-1.86%) |
Apr 06, 2021 | 24.87 | 25.40 | 24.73 | 24.97 | 2,687,917 | +0.25(+1.01%) |
Apr 05, 2021 | 25.15 | 25.28 | 24.58 | 24.72 | 3,818,433 | -0.61(-2.41%) |
Apr 01, 2021 | 24.90 | 25.35 | 24.30 | 25.33 | 4,809,760 | +0.57(+2.30%) |
Mar 31, 2021 | 24.71 | 24.93 | 24.50 | 24.76 | 2,897,743 | +0.18(+0.72%) |
Mar 30, 2021 | 24.33 | 24.79 | 24.29 | 24.59 | 2,629,698 | +0.00(+0.00%) |
Mar 29, 2021 | 24.67 | 24.83 | 24.33 | 24.59 | 3,311,522 | -0.30(-1.19%) |
Mar 26, 2021 | 25.02 | 25.07 | 24.47 | 24.88 | 4,688,709 | +0.41(+1.67%) |
Mar 25, 2021 | 23.74 | 24.48 | 23.54 | 24.47 | 6,403,474 | +0.34(+1.40%) |
Mar 24, 2021 | 23.57 | 24.69 | 23.57 | 24.14 | 6,250,952 | +0.95(+4.12%) |
Mar 23, 2021 | 23.11 | 23.43 | 22.86 | 23.18 | 7,504,738 | -0.52(-2.20%) |
Mar 22, 2021 | 23.95 | 24.18 | 23.59 | 23.70 | 5,593,559 | -0.44(-1.83%) |
Mar 19, 2021 | 23.74 | 24.34 | 23.50 | 24.14 | 6,282,072 | +0.42(+1.76%) |
Mar 18, 2021 | 24.69 | 25.02 | 23.66 | 23.73 | 8,851,091 | -1.26(-5.04%) |
Mar 17, 2021 | 24.34 | 25.22 | 24.32 | 24.99 | 3,016,756 | +0.41(+1.67%) |
Mar 16, 2021 | 25.41 | 25.46 | 24.49 | 24.58 | 3,754,826 | -1.04(-4.04%) |
Mar 15, 2021 | 25.36 | 25.66 | 25.12 | 25.61 | 3,211,147 | +0.14(+0.56%) |
Mar 12, 2021 | 25.37 | 25.53 | 25.22 | 25.47 | 8,232,930 | +0.09(+0.37%) |
Mar 11, 2021 | 25.30 | 25.79 | 25.14 | 25.37 | 3,319,696 | +0.25(+1.01%) |
Mar 10, 2021 | 24.20 | 25.15 | 24.12 | 25.12 | 3,564,129 | +0.99(+4.09%) |
Mar 09, 2021 | 24.18 | 24.54 | 23.94 | 24.13 | 5,272,398 | +0.06(+0.26%) |
Mar 08, 2021 | 24.58 | 24.68 | 23.99 | 24.07 | 5,911,604 | -0.47(-1.93%) |
Mar 05, 2021 | 24.55 | 25.22 | 24.05 | 24.54 | 8,834,537 | +0.56(+2.34%) |
Mar 04, 2021 | 23.75 | 24.46 | 23.26 | 23.98 | 9,407,709 | +0.47(+2.02%) |
Mar 03, 2021 | 22.76 | 23.72 | 22.74 | 23.51 | 5,979,446 | +0.85(+3.73%) |
Mar 02, 2021 | 22.45 | 23.00 | 22.34 | 22.66 | 4,121,196 | +0.12(+0.53%) |