Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.06 | 26.24 | 25.75 | 25.92 | 889,376 | -0.09(-0.34%) |
May 27, 2021 | 25.93 | 26.22 | 25.88 | 26.00 | 1,298,610 | +0.13(+0.50%) |
May 26, 2021 | 25.51 | 25.91 | 25.51 | 25.88 | 1,129,031 | +0.37(+1.45%) |
May 25, 2021 | 25.88 | 25.89 | 25.48 | 25.51 | 1,175,094 | -0.34(-1.30%) |
May 24, 2021 | 25.73 | 25.88 | 25.51 | 25.84 | 720,964 | +0.21(+0.81%) |
May 21, 2021 | 25.77 | 25.85 | 25.51 | 25.64 | 863,544 | +0.06(+0.25%) |
May 20, 2021 | 25.47 | 25.72 | 25.24 | 25.57 | 1,311,162 | +0.10(+0.38%) |
May 19, 2021 | 25.66 | 25.69 | 25.25 | 25.48 | 1,307,033 | -0.38(-1.48%) |
May 18, 2021 | 26.05 | 26.06 | 25.64 | 25.86 | 1,188,114 | -0.02(-0.06%) |
May 17, 2021 | 25.44 | 25.89 | 25.33 | 25.87 | 1,014,500 | +0.49(+1.95%) |
May 14, 2021 | 25.28 | 25.60 | 25.24 | 25.38 | 1,214,380 | +0.43(+1.72%) |
May 13, 2021 | 24.92 | 25.18 | 24.59 | 24.95 | 1,299,570 | -0.21(-0.82%) |
May 12, 2021 | 25.32 | 25.68 | 25.04 | 25.16 | 1,303,875 | +0.00(+0.00%) |
May 11, 2021 | 24.93 | 25.28 | 24.61 | 25.16 | 1,395,599 | +0.04(+0.16%) |
May 10, 2021 | 25.21 | 25.79 | 25.08 | 25.12 | 1,684,290 | +0.14(+0.57%) |
May 07, 2021 | 25.19 | 25.33 | 24.56 | 24.97 | 1,968,625 | -0.70(-2.73%) |
May 06, 2021 | 25.46 | 25.69 | 25.09 | 25.68 | 1,049,447 | +0.32(+1.26%) |
May 05, 2021 | 25.34 | 25.49 | 25.05 | 25.36 | 1,055,393 | +0.42(+1.69%) |
May 04, 2021 | 24.83 | 25.11 | 24.70 | 24.93 | 982,080 | +0.17(+0.68%) |
May 03, 2021 | 24.76 | 24.92 | 24.70 | 24.77 | 903,110 | +0.18(+0.75%) |
Apr 30, 2021 | 24.61 | 24.85 | 24.46 | 24.58 | 920,004 | -0.11(-0.45%) |
Apr 29, 2021 | 24.63 | 24.89 | 24.46 | 24.70 | 628,668 | +0.27(+1.11%) |
Apr 28, 2021 | 24.07 | 24.52 | 23.94 | 24.42 | 1,398,205 | +0.46(+1.93%) |
Apr 27, 2021 | 23.87 | 24.21 | 23.84 | 23.96 | 1,744,274 | +0.10(+0.43%) |
Apr 26, 2021 | 23.59 | 23.88 | 23.59 | 23.86 | 1,234,729 | +0.26(+1.11%) |
Apr 23, 2021 | 23.48 | 23.68 | 23.37 | 23.60 | 583,836 | +0.14(+0.58%) |
Apr 22, 2021 | 23.72 | 23.75 | 23.37 | 23.46 | 1,023,682 | -0.20(-0.84%) |
Apr 21, 2021 | 23.30 | 23.75 | 23.18 | 23.66 | 867,945 | +0.35(+1.49%) |
Apr 20, 2021 | 23.40 | 23.56 | 23.14 | 23.31 | 1,300,239 | -0.18(-0.77%) |
Apr 19, 2021 | 23.45 | 23.56 | 23.25 | 23.49 | 940,244 | +0.16(+0.68%) |
Apr 16, 2021 | 23.57 | 23.57 | 23.21 | 23.34 | 1,012,599 | -0.11(-0.47%) |
Apr 15, 2021 | 23.58 | 23.60 | 23.22 | 23.45 | 1,150,192 | +0.02(+0.07%) |
Apr 14, 2021 | 23.18 | 23.66 | 23.07 | 23.43 | 1,234,149 | +0.42(+1.82%) |
Apr 13, 2021 | 23.01 | 23.11 | 22.96 | 23.01 | 993,339 | +0.01(+0.03%) |
Apr 12, 2021 | 23.16 | 23.19 | 22.96 | 23.00 | 913,808 | -0.08(-0.34%) |
Apr 09, 2021 | 23.19 | 23.30 | 23.03 | 23.08 | 715,772 | -0.09(-0.38%) |
Apr 08, 2021 | 23.15 | 23.19 | 22.79 | 23.17 | 926,202 | +0.05(+0.21%) |
Apr 07, 2021 | 23.32 | 23.47 | 23.07 | 23.12 | 1,198,821 | -0.16(-0.68%) |
Apr 06, 2021 | 23.22 | 23.41 | 23.14 | 23.28 | 1,009,407 | +0.12(+0.51%) |
Apr 05, 2021 | 23.09 | 23.19 | 22.87 | 23.16 | 988,946 | +0.04(+0.17%) |
Apr 01, 2021 | 22.93 | 23.12 | 22.63 | 23.12 | 1,302,852 | +0.31(+1.35%) |
Mar 31, 2021 | 22.60 | 22.93 | 22.53 | 22.81 | 1,244,267 | +0.24(+1.05%) |
Mar 30, 2021 | 22.54 | 22.63 | 22.29 | 22.58 | 1,149,607 | -0.11(-0.49%) |
Mar 29, 2021 | 22.84 | 22.84 | 22.43 | 22.69 | 1,880,221 | -0.15(-0.66%) |
Mar 26, 2021 | 22.51 | 22.84 | 22.39 | 22.84 | 1,998,271 | +0.56(+2.52%) |
Mar 25, 2021 | 22.35 | 22.43 | 21.86 | 22.28 | 2,356,320 | -0.28(-1.23%) |
Mar 24, 2021 | 22.54 | 22.93 | 22.50 | 22.55 | 1,836,239 | +0.22(+0.99%) |
Mar 23, 2021 | 22.90 | 22.93 | 22.21 | 22.33 | 2,120,370 | -0.79(-3.43%) |
Mar 22, 2021 | 23.55 | 23.55 | 23.06 | 23.12 | 1,484,776 | -0.30(-1.27%) |
Mar 19, 2021 | 23.08 | 23.51 | 22.96 | 23.42 | 1,684,044 | +0.39(+1.70%) |
Mar 18, 2021 | 23.52 | 23.60 | 22.91 | 23.03 | 1,884,477 | -0.63(-2.66%) |
Mar 17, 2021 | 23.21 | 23.83 | 23.20 | 23.66 | 1,406,355 | +0.22(+0.94%) |
Mar 16, 2021 | 23.95 | 24.00 | 23.32 | 23.44 | 1,495,500 | -0.70(-2.90%) |
Mar 15, 2021 | 24.11 | 24.16 | 23.70 | 24.14 | 2,489,802 | +0.05(+0.20%) |
Mar 12, 2021 | 23.96 | 24.30 | 23.95 | 24.09 | 3,732,331 | +0.16(+0.69%) |
Mar 11, 2021 | 23.44 | 23.96 | 23.43 | 23.92 | 1,816,427 | +0.67(+2.87%) |
Mar 10, 2021 | 22.44 | 23.39 | 22.41 | 23.26 | 1,825,275 | +0.90(+4.04%) |
Mar 09, 2021 | 22.91 | 22.96 | 22.35 | 22.35 | 1,899,271 | -0.40(-1.76%) |
Mar 08, 2021 | 22.60 | 22.94 | 22.35 | 22.75 | 2,282,178 | +0.30(+1.33%) |
Mar 05, 2021 | 21.95 | 22.51 | 21.94 | 22.46 | 2,918,136 | +0.82(+3.77%) |
Mar 04, 2021 | 21.49 | 22.07 | 21.23 | 21.64 | 3,933,450 | +0.38(+1.81%) |
Mar 03, 2021 | 20.52 | 21.51 | 20.49 | 21.26 | 2,211,884 | +0.81(+3.96%) |
Mar 02, 2021 | 20.51 | 20.74 | 20.45 | 20.45 | 2,509,340 | -0.03(-0.15%) |