Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.08 | 26.26 | 25.76 | 25.93 | 888,836 | -0.09(-0.34%) |
May 27, 2021 | 25.95 | 26.23 | 25.90 | 26.02 | 1,297,821 | +0.13(+0.50%) |
May 26, 2021 | 25.52 | 25.93 | 25.52 | 25.89 | 1,128,346 | +0.37(+1.45%) |
May 25, 2021 | 25.90 | 25.91 | 25.50 | 25.52 | 1,174,380 | -0.34(-1.30%) |
May 24, 2021 | 25.75 | 25.90 | 25.52 | 25.86 | 720,526 | +0.21(+0.81%) |
May 21, 2021 | 25.79 | 25.86 | 25.52 | 25.65 | 863,020 | +0.06(+0.25%) |
May 20, 2021 | 25.48 | 25.73 | 25.25 | 25.59 | 1,310,365 | +0.10(+0.38%) |
May 19, 2021 | 25.67 | 25.71 | 25.26 | 25.49 | 1,306,239 | -0.38(-1.48%) |
May 18, 2021 | 26.07 | 26.07 | 25.65 | 25.87 | 1,187,392 | -0.02(-0.06%) |
May 17, 2021 | 25.45 | 25.91 | 25.35 | 25.89 | 1,013,883 | +0.49(+1.95%) |
May 14, 2021 | 25.29 | 25.61 | 25.25 | 25.40 | 1,213,642 | +0.43(+1.72%) |
May 13, 2021 | 24.93 | 25.20 | 24.61 | 24.97 | 1,298,781 | -0.21(-0.82%) |
May 12, 2021 | 25.33 | 25.70 | 25.05 | 25.17 | 1,303,083 | +0.00(+0.00%) |
May 11, 2021 | 24.95 | 25.29 | 24.62 | 25.17 | 1,394,751 | +0.04(+0.16%) |
May 10, 2021 | 25.22 | 25.81 | 25.09 | 25.13 | 1,683,267 | +0.14(+0.57%) |
May 07, 2021 | 25.20 | 25.35 | 24.57 | 24.99 | 1,967,429 | -0.70(-2.73%) |
May 06, 2021 | 25.48 | 25.71 | 25.10 | 25.69 | 1,048,809 | +0.32(+1.26%) |
May 05, 2021 | 25.36 | 25.51 | 25.06 | 25.37 | 1,054,752 | +0.42(+1.69%) |
May 04, 2021 | 24.85 | 25.13 | 24.71 | 24.95 | 981,484 | +0.17(+0.68%) |
May 03, 2021 | 24.77 | 24.93 | 24.72 | 24.78 | 902,561 | +0.18(+0.75%) |
Apr 30, 2021 | 24.62 | 24.86 | 24.48 | 24.60 | 919,445 | -0.11(-0.45%) |
Apr 29, 2021 | 24.65 | 24.91 | 24.48 | 24.71 | 628,286 | +0.27(+1.11%) |
Apr 28, 2021 | 24.09 | 24.54 | 23.96 | 24.44 | 1,397,356 | +0.46(+1.93%) |
Apr 27, 2021 | 23.88 | 24.22 | 23.86 | 23.98 | 1,743,215 | +0.10(+0.43%) |
Apr 26, 2021 | 23.60 | 23.90 | 23.60 | 23.87 | 1,233,979 | +0.26(+1.11%) |
Apr 23, 2021 | 23.49 | 23.69 | 23.39 | 23.61 | 583,482 | +0.14(+0.58%) |
Apr 22, 2021 | 23.74 | 23.76 | 23.38 | 23.47 | 1,023,060 | -0.20(-0.84%) |
Apr 21, 2021 | 23.31 | 23.76 | 23.19 | 23.67 | 867,418 | +0.35(+1.49%) |
Apr 20, 2021 | 23.41 | 23.58 | 23.15 | 23.33 | 1,299,449 | -0.18(-0.77%) |
Apr 19, 2021 | 23.47 | 23.57 | 23.26 | 23.51 | 939,673 | +0.16(+0.68%) |
Apr 16, 2021 | 23.59 | 23.59 | 23.22 | 23.35 | 1,011,984 | -0.11(-0.47%) |
Apr 15, 2021 | 23.59 | 23.61 | 23.23 | 23.46 | 1,149,493 | +0.02(+0.07%) |
Apr 14, 2021 | 23.19 | 23.67 | 23.09 | 23.44 | 1,233,400 | +0.42(+1.82%) |
Apr 13, 2021 | 23.03 | 23.13 | 22.98 | 23.03 | 992,736 | +0.01(+0.03%) |
Apr 12, 2021 | 23.18 | 23.21 | 22.97 | 23.02 | 913,253 | -0.08(-0.34%) |
Apr 09, 2021 | 23.20 | 23.31 | 23.04 | 23.10 | 715,337 | -0.09(-0.38%) |
Apr 08, 2021 | 23.16 | 23.20 | 22.80 | 23.18 | 925,639 | +0.05(+0.21%) |
Apr 07, 2021 | 23.33 | 23.48 | 23.09 | 23.14 | 1,198,093 | -0.16(-0.68%) |
Apr 06, 2021 | 23.24 | 23.42 | 23.15 | 23.29 | 1,008,793 | +0.12(+0.51%) |
Apr 05, 2021 | 23.10 | 23.21 | 22.88 | 23.18 | 988,345 | +0.04(+0.17%) |
Apr 01, 2021 | 22.95 | 23.14 | 22.65 | 23.14 | 1,302,060 | +0.31(+1.35%) |
Mar 31, 2021 | 22.61 | 22.95 | 22.54 | 22.83 | 1,243,511 | +0.24(+1.05%) |
Mar 30, 2021 | 22.56 | 22.65 | 22.30 | 22.59 | 1,148,908 | -0.11(-0.49%) |
Mar 29, 2021 | 22.85 | 22.85 | 22.45 | 22.70 | 1,879,078 | -0.15(-0.66%) |
Mar 26, 2021 | 22.53 | 22.85 | 22.41 | 22.85 | 1,997,057 | +0.56(+2.52%) |
Mar 25, 2021 | 22.37 | 22.44 | 21.87 | 22.29 | 2,354,889 | -0.28(-1.23%) |
Mar 24, 2021 | 22.56 | 22.95 | 22.51 | 22.57 | 1,835,123 | +0.22(+0.99%) |
Mar 23, 2021 | 22.92 | 22.94 | 22.22 | 22.34 | 2,119,082 | -0.79(-3.43%) |
Mar 22, 2021 | 23.56 | 23.56 | 23.08 | 23.14 | 1,483,874 | -0.30(-1.27%) |
Mar 19, 2021 | 23.10 | 23.52 | 22.97 | 23.44 | 1,683,021 | +0.39(+1.70%) |
Mar 18, 2021 | 23.53 | 23.62 | 22.93 | 23.04 | 1,883,332 | -0.63(-2.66%) |
Mar 17, 2021 | 23.22 | 23.84 | 23.22 | 23.67 | 1,405,500 | +0.22(+0.94%) |
Mar 16, 2021 | 23.96 | 24.01 | 23.33 | 23.45 | 1,494,591 | -0.70(-2.90%) |
Mar 15, 2021 | 24.13 | 24.18 | 23.71 | 24.15 | 2,488,290 | +0.05(+0.20%) |
Mar 12, 2021 | 23.98 | 24.32 | 23.96 | 24.10 | 3,730,064 | +0.16(+0.69%) |
Mar 11, 2021 | 23.45 | 23.97 | 23.44 | 23.94 | 1,815,324 | +0.67(+2.87%) |
Mar 10, 2021 | 22.45 | 23.41 | 22.42 | 23.27 | 1,824,166 | +0.90(+4.04%) |
Mar 09, 2021 | 22.93 | 22.97 | 22.37 | 22.37 | 1,898,117 | -0.40(-1.76%) |
Mar 08, 2021 | 22.61 | 22.96 | 22.37 | 22.77 | 2,280,792 | +0.30(+1.33%) |
Mar 05, 2021 | 21.97 | 22.52 | 21.95 | 22.47 | 2,916,364 | +0.82(+3.77%) |
Mar 04, 2021 | 21.50 | 22.09 | 21.24 | 21.65 | 3,931,061 | +0.38(+1.81%) |
Mar 03, 2021 | 20.54 | 21.52 | 20.51 | 21.27 | 2,210,541 | +0.81(+3.96%) |
Mar 02, 2021 | 20.52 | 20.76 | 20.46 | 20.46 | 2,507,816 | -0.03(-0.15%) |