Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.82 | 27.96 | 27.66 | 27.76 | 2,376,327 | +0.09(+0.32%) |
May 27, 2021 | 27.19 | 27.74 | 27.19 | 27.67 | 2,818,720 | +0.62(+2.28%) |
May 26, 2021 | 26.27 | 27.13 | 26.27 | 27.05 | 2,242,721 | +0.70(+2.65%) |
May 25, 2021 | 26.78 | 26.95 | 26.26 | 26.35 | 2,611,394 | -0.54(-2.00%) |
May 24, 2021 | 26.71 | 26.93 | 26.32 | 26.89 | 1,342,328 | +0.36(+1.36%) |
May 21, 2021 | 26.96 | 27.13 | 26.36 | 26.53 | 2,263,836 | -0.09(-0.33%) |
May 20, 2021 | 26.53 | 26.72 | 26.12 | 26.62 | 3,484,853 | +0.05(+0.18%) |
May 19, 2021 | 27.16 | 27.32 | 26.38 | 26.57 | 3,711,595 | -1.25(-4.50%) |
May 18, 2021 | 28.17 | 28.40 | 27.63 | 27.82 | 2,518,556 | -0.30(-1.05%) |
May 17, 2021 | 27.52 | 28.17 | 27.35 | 28.12 | 2,905,202 | +0.55(+2.01%) |
May 14, 2021 | 26.94 | 27.79 | 26.87 | 27.56 | 3,611,565 | +1.08(+4.09%) |
May 13, 2021 | 26.56 | 27.09 | 26.21 | 26.48 | 4,552,565 | -0.46(-1.70%) |
May 12, 2021 | 27.00 | 27.55 | 26.88 | 26.94 | 4,078,749 | +0.07(+0.27%) |
May 11, 2021 | 27.13 | 27.28 | 26.66 | 26.87 | 3,802,589 | -0.65(-2.36%) |
May 10, 2021 | 27.74 | 27.86 | 27.16 | 27.52 | 5,047,639 | -0.03(-0.12%) |
May 07, 2021 | 26.40 | 27.63 | 26.19 | 27.55 | 5,279,731 | +0.93(+3.49%) |
May 06, 2021 | 26.19 | 26.66 | 25.56 | 26.62 | 3,695,695 | +0.57(+2.19%) |
May 05, 2021 | 25.63 | 26.09 | 25.03 | 26.05 | 4,658,365 | +1.04(+4.17%) |
May 04, 2021 | 25.32 | 25.46 | 24.65 | 25.01 | 5,426,513 | -0.14(-0.57%) |
May 03, 2021 | 24.40 | 25.18 | 24.35 | 25.15 | 3,458,542 | +0.79(+3.26%) |
Apr 30, 2021 | 24.33 | 24.55 | 24.17 | 24.36 | 2,742,255 | -0.29(-1.17%) |
Apr 29, 2021 | 25.02 | 25.09 | 24.40 | 24.65 | 3,352,715 | +0.10(+0.39%) |
Apr 28, 2021 | 24.21 | 24.69 | 24.13 | 24.55 | 6,607,542 | +0.46(+1.93%) |
Apr 27, 2021 | 24.06 | 24.35 | 23.89 | 24.08 | 6,017,879 | +0.19(+0.81%) |
Apr 26, 2021 | 23.70 | 24.08 | 23.64 | 23.89 | 1,508,449 | +0.18(+0.74%) |
Apr 23, 2021 | 23.75 | 23.86 | 23.35 | 23.72 | 2,490,556 | +0.16(+0.68%) |
Apr 22, 2021 | 23.88 | 23.88 | 23.18 | 23.56 | 5,338,583 | -0.32(-1.34%) |
Apr 21, 2021 | 23.14 | 24.03 | 23.14 | 23.88 | 3,359,787 | +0.30(+1.29%) |
Apr 20, 2021 | 24.33 | 24.55 | 23.27 | 23.57 | 3,296,274 | -0.95(-3.86%) |
Apr 19, 2021 | 24.79 | 24.88 | 24.35 | 24.52 | 2,872,837 | -0.21(-0.84%) |
Apr 16, 2021 | 25.07 | 25.24 | 24.71 | 24.73 | 3,193,145 | -0.15(-0.61%) |
Apr 15, 2021 | 25.23 | 25.34 | 24.85 | 24.88 | 2,184,304 | -0.30(-1.21%) |
Apr 14, 2021 | 24.47 | 25.34 | 24.44 | 25.18 | 3,840,880 | +0.88(+3.63%) |
Apr 13, 2021 | 24.54 | 24.74 | 24.29 | 24.30 | 2,688,286 | -0.24(-0.98%) |
Apr 12, 2021 | 24.97 | 24.97 | 24.51 | 24.54 | 3,886,577 | -0.19(-0.78%) |
Apr 09, 2021 | 24.80 | 25.01 | 24.64 | 24.73 | 3,453,576 | -0.07(-0.29%) |
Apr 08, 2021 | 24.46 | 24.89 | 24.10 | 24.81 | 2,591,182 | +0.31(+1.28%) |
Apr 07, 2021 | 24.89 | 25.02 | 24.42 | 24.49 | 2,855,636 | -0.46(-1.86%) |
Apr 06, 2021 | 24.85 | 25.39 | 24.72 | 24.96 | 2,689,228 | +0.25(+1.01%) |
Apr 05, 2021 | 25.13 | 25.26 | 24.57 | 24.71 | 3,820,295 | -0.61(-2.41%) |
Apr 01, 2021 | 24.89 | 25.34 | 24.29 | 25.32 | 4,812,106 | +0.57(+2.30%) |
Mar 31, 2021 | 24.70 | 24.92 | 24.49 | 24.75 | 2,899,156 | +0.18(+0.72%) |
Mar 30, 2021 | 24.32 | 24.78 | 24.28 | 24.57 | 2,630,981 | +0.00(+0.00%) |
Mar 29, 2021 | 24.66 | 24.82 | 24.32 | 24.57 | 3,313,138 | -0.30(-1.19%) |
Mar 26, 2021 | 25.01 | 25.05 | 24.45 | 24.87 | 4,690,996 | +0.41(+1.67%) |
Mar 25, 2021 | 23.73 | 24.47 | 23.53 | 24.46 | 6,406,597 | +0.34(+1.40%) |
Mar 24, 2021 | 23.56 | 24.68 | 23.56 | 24.12 | 6,254,001 | +0.95(+4.12%) |
Mar 23, 2021 | 23.10 | 23.42 | 22.85 | 23.17 | 7,508,399 | -0.52(-2.20%) |
Mar 22, 2021 | 23.94 | 24.17 | 23.58 | 23.69 | 5,596,287 | -0.44(-1.83%) |
Mar 19, 2021 | 23.72 | 24.33 | 23.49 | 24.13 | 6,285,136 | +0.42(+1.76%) |
Mar 18, 2021 | 24.68 | 25.01 | 23.65 | 23.72 | 8,855,408 | -1.26(-5.04%) |
Mar 17, 2021 | 24.33 | 25.20 | 24.30 | 24.97 | 3,018,228 | +0.41(+1.67%) |
Mar 16, 2021 | 25.39 | 25.45 | 24.48 | 24.56 | 3,756,658 | -1.03(-4.04%) |
Mar 15, 2021 | 25.35 | 25.65 | 25.10 | 25.60 | 3,212,714 | +0.14(+0.56%) |
Mar 12, 2021 | 25.35 | 25.52 | 25.20 | 25.46 | 8,236,946 | +0.09(+0.37%) |
Mar 11, 2021 | 25.29 | 25.78 | 25.12 | 25.36 | 3,321,316 | +0.25(+1.01%) |
Mar 10, 2021 | 24.18 | 25.14 | 24.11 | 25.11 | 3,565,868 | +0.99(+4.09%) |
Mar 09, 2021 | 24.17 | 24.53 | 23.93 | 24.12 | 5,274,970 | +0.06(+0.26%) |
Mar 08, 2021 | 24.57 | 24.67 | 23.98 | 24.06 | 5,914,488 | -0.47(-1.93%) |
Mar 05, 2021 | 24.54 | 25.21 | 24.04 | 24.53 | 8,838,847 | +0.56(+2.34%) |
Mar 04, 2021 | 23.73 | 24.45 | 23.25 | 23.97 | 9,412,298 | +0.47(+2.02%) |
Mar 03, 2021 | 22.75 | 23.71 | 22.73 | 23.50 | 5,982,363 | +0.85(+3.73%) |
Mar 02, 2021 | 22.44 | 22.99 | 22.33 | 22.65 | 4,123,207 | +0.12(+0.53%) |