Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.19 | 27.19 | 26.77 | 26.94 | 3,505,776 | -0.16(-0.58%) |
May 27, 2021 | 27.29 | 27.44 | 26.91 | 27.10 | 2,437,784 | -0.07(-0.26%) |
May 26, 2021 | 26.97 | 27.27 | 26.88 | 27.17 | 1,666,858 | +0.19(+0.70%) |
May 25, 2021 | 27.50 | 27.50 | 26.95 | 26.98 | 1,602,542 | -0.49(-1.77%) |
May 24, 2021 | 27.30 | 27.52 | 27.11 | 27.47 | 2,394,208 | +0.36(+1.33%) |
May 21, 2021 | 27.26 | 27.40 | 26.97 | 27.11 | 3,283,936 | +0.04(+0.15%) |
May 20, 2021 | 26.78 | 27.13 | 26.43 | 27.07 | 2,312,267 | +0.35(+1.29%) |
May 19, 2021 | 26.82 | 26.96 | 26.33 | 26.72 | 4,021,296 | -0.48(-1.76%) |
May 18, 2021 | 27.55 | 27.64 | 27.20 | 27.20 | 3,358,222 | -0.42(-1.51%) |
May 17, 2021 | 27.18 | 27.62 | 26.89 | 27.62 | 2,809,642 | +0.50(+1.85%) |
May 14, 2021 | 27.00 | 27.39 | 26.98 | 27.11 | 4,385,041 | +0.41(+1.53%) |
May 13, 2021 | 26.16 | 26.84 | 26.05 | 26.71 | 4,306,358 | +0.45(+1.73%) |
May 12, 2021 | 26.55 | 27.09 | 26.11 | 26.25 | 5,134,489 | -0.16(-0.61%) |
May 11, 2021 | 26.11 | 26.58 | 25.91 | 26.41 | 3,545,252 | -0.33(-1.24%) |
May 10, 2021 | 26.52 | 26.97 | 26.51 | 26.74 | 3,852,077 | +0.32(+1.19%) |
May 07, 2021 | 26.12 | 26.52 | 26.04 | 26.43 | 3,464,114 | +0.34(+1.30%) |
May 06, 2021 | 25.77 | 26.09 | 25.28 | 26.09 | 3,084,477 | +0.32(+1.22%) |
May 05, 2021 | 25.61 | 26.14 | 25.47 | 25.77 | 4,715,963 | +0.32(+1.24%) |
May 04, 2021 | 25.45 | 25.66 | 25.22 | 25.46 | 3,567,352 | +0.05(+0.21%) |
May 03, 2021 | 25.37 | 25.47 | 25.08 | 25.41 | 5,674,520 | +0.23(+0.92%) |
Apr 30, 2021 | 25.61 | 25.93 | 25.10 | 25.17 | 4,378,157 | -0.71(-2.73%) |
Apr 29, 2021 | 25.77 | 25.93 | 25.48 | 25.88 | 3,796,418 | +0.32(+1.26%) |
Apr 28, 2021 | 24.97 | 25.56 | 24.97 | 25.56 | 4,590,107 | +0.68(+2.75%) |
Apr 27, 2021 | 24.99 | 25.05 | 24.70 | 24.87 | 2,202,402 | -0.02(-0.09%) |
Apr 26, 2021 | 24.71 | 24.98 | 24.70 | 24.90 | 2,147,909 | +0.15(+0.59%) |
Apr 23, 2021 | 24.31 | 24.75 | 24.24 | 24.75 | 2,901,561 | +0.52(+2.16%) |
Apr 22, 2021 | 24.61 | 24.63 | 24.12 | 24.23 | 3,483,452 | -0.25(-1.01%) |
Apr 21, 2021 | 23.92 | 24.51 | 23.79 | 24.48 | 2,737,425 | +0.37(+1.53%) |
Apr 20, 2021 | 24.16 | 24.18 | 23.62 | 24.11 | 3,150,441 | -0.07(-0.29%) |
Apr 19, 2021 | 24.09 | 24.39 | 24.04 | 24.18 | 2,432,814 | +0.08(+0.35%) |
Apr 16, 2021 | 24.44 | 24.49 | 24.08 | 24.09 | 2,538,980 | -0.31(-1.26%) |
Apr 15, 2021 | 24.26 | 24.43 | 24.00 | 24.40 | 1,759,488 | +0.18(+0.76%) |
Apr 14, 2021 | 23.91 | 24.32 | 23.91 | 24.21 | 2,845,780 | +0.42(+1.78%) |
Apr 13, 2021 | 23.75 | 23.86 | 23.51 | 23.79 | 2,412,962 | +0.01(+0.03%) |
Apr 12, 2021 | 23.94 | 24.11 | 23.63 | 23.78 | 2,503,805 | -0.05(-0.19%) |
Apr 09, 2021 | 24.14 | 24.46 | 23.71 | 23.83 | 5,630,415 | -0.40(-1.65%) |
Apr 08, 2021 | 23.98 | 24.23 | 23.65 | 24.23 | 3,219,842 | +0.16(+0.67%) |
Apr 07, 2021 | 23.99 | 24.07 | 23.81 | 24.07 | 2,845,547 | +0.10(+0.42%) |
Apr 06, 2021 | 23.98 | 24.08 | 23.74 | 23.97 | 2,544,439 | +0.12(+0.52%) |
Apr 05, 2021 | 23.94 | 23.95 | 23.45 | 23.84 | 3,215,978 | -0.09(-0.39%) |
Apr 01, 2021 | 23.61 | 23.94 | 23.22 | 23.94 | 4,026,240 | +0.48(+2.07%) |
Mar 31, 2021 | 23.11 | 23.71 | 23.03 | 23.45 | 3,670,911 | +0.38(+1.63%) |
Mar 30, 2021 | 23.22 | 23.27 | 22.97 | 23.08 | 2,238,132 | -0.28(-1.19%) |
Mar 29, 2021 | 23.64 | 23.66 | 23.07 | 23.35 | 2,519,576 | -0.33(-1.40%) |
Mar 26, 2021 | 23.21 | 23.71 | 23.04 | 23.68 | 3,182,471 | +0.78(+3.43%) |
Mar 25, 2021 | 22.50 | 22.98 | 22.18 | 22.90 | 4,216,317 | +0.17(+0.74%) |
Mar 24, 2021 | 22.88 | 23.24 | 22.71 | 22.73 | 4,423,602 | +0.15(+0.68%) |
Mar 23, 2021 | 23.30 | 23.43 | 22.55 | 22.58 | 3,812,233 | -1.05(-4.43%) |
Mar 22, 2021 | 23.75 | 23.77 | 23.45 | 23.62 | 2,212,816 | -0.10(-0.42%) |
Mar 19, 2021 | 23.45 | 24.02 | 23.31 | 23.72 | 3,618,531 | +0.32(+1.35%) |
Mar 18, 2021 | 24.33 | 24.38 | 23.31 | 23.41 | 3,020,143 | -1.05(-4.31%) |
Mar 17, 2021 | 24.31 | 24.57 | 24.08 | 24.46 | 2,535,028 | +0.08(+0.32%) |
Mar 16, 2021 | 24.77 | 24.77 | 24.26 | 24.38 | 2,362,566 | -0.49(-1.98%) |
Mar 15, 2021 | 24.88 | 25.13 | 24.64 | 24.87 | 2,443,580 | -0.05(-0.22%) |
Mar 12, 2021 | 24.76 | 24.97 | 24.60 | 24.93 | 2,770,600 | +0.22(+0.87%) |
Mar 11, 2021 | 24.97 | 24.97 | 24.62 | 24.71 | 2,425,713 | -0.12(-0.46%) |
Mar 10, 2021 | 23.94 | 24.84 | 23.88 | 24.83 | 5,453,657 | +1.01(+4.23%) |
Mar 09, 2021 | 24.33 | 24.39 | 23.76 | 23.82 | 2,660,130 | -0.47(-1.93%) |
Mar 08, 2021 | 24.54 | 24.75 | 24.05 | 24.29 | 4,046,149 | -0.07(-0.28%) |
Mar 05, 2021 | 24.50 | 24.64 | 23.43 | 24.36 | 5,419,343 | +0.34(+1.41%) |
Mar 04, 2021 | 23.75 | 24.60 | 23.50 | 24.02 | 6,139,941 | +0.42(+1.79%) |
Mar 03, 2021 | 23.55 | 24.13 | 23.49 | 23.60 | 3,696,401 | +0.22(+0.92%) |
Mar 02, 2021 | 23.07 | 23.46 | 22.88 | 23.38 | 6,871,803 | +0.35(+1.54%) |