Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.28 | 25.28 | 25.02 | 25.15 | 2,047,043 | +0.04(+0.18%) |
May 27, 2021 | 25.24 | 25.41 | 24.98 | 25.10 | 3,165,604 | -0.02(-0.07%) |
May 26, 2021 | 24.87 | 25.18 | 24.78 | 25.12 | 7,489,734 | +0.26(+1.05%) |
May 25, 2021 | 25.33 | 25.36 | 24.81 | 24.86 | 2,200,254 | -0.51(-2.02%) |
May 24, 2021 | 25.32 | 25.43 | 25.01 | 25.37 | 1,790,810 | +0.23(+0.93%) |
May 21, 2021 | 25.37 | 25.50 | 25.11 | 25.14 | 2,966,844 | +0.06(+0.25%) |
May 20, 2021 | 25.09 | 25.19 | 24.74 | 25.08 | 2,799,831 | -0.03(-0.11%) |
May 19, 2021 | 25.18 | 25.39 | 24.78 | 25.10 | 4,849,345 | -0.63(-2.45%) |
May 18, 2021 | 26.28 | 26.37 | 25.69 | 25.73 | 3,104,915 | -0.60(-2.29%) |
May 17, 2021 | 25.70 | 26.33 | 25.61 | 26.33 | 3,289,033 | +0.58(+2.24%) |
May 14, 2021 | 25.19 | 25.82 | 25.19 | 25.76 | 3,526,966 | +0.84(+3.36%) |
May 13, 2021 | 24.92 | 25.42 | 24.63 | 24.92 | 4,445,951 | -0.32(-1.28%) |
May 12, 2021 | 25.25 | 26.00 | 25.16 | 25.25 | 3,380,224 | +0.11(+0.43%) |
May 11, 2021 | 25.32 | 25.64 | 24.95 | 25.14 | 4,587,528 | -0.65(-2.51%) |
May 10, 2021 | 26.16 | 26.51 | 25.78 | 25.79 | 2,851,437 | -0.05(-0.21%) |
May 07, 2021 | 25.06 | 25.85 | 25.01 | 25.84 | 4,210,520 | +0.51(+2.03%) |
May 06, 2021 | 25.25 | 25.34 | 24.74 | 25.33 | 2,349,084 | +0.08(+0.32%) |
May 05, 2021 | 24.99 | 25.29 | 24.54 | 25.25 | 3,668,791 | +0.81(+3.31%) |
May 04, 2021 | 24.45 | 24.63 | 24.16 | 24.44 | 2,989,375 | +0.01(+0.04%) |
May 03, 2021 | 24.04 | 24.48 | 23.98 | 24.43 | 2,121,378 | +0.66(+2.76%) |
Apr 30, 2021 | 24.11 | 24.38 | 23.73 | 23.77 | 2,893,800 | -0.68(-2.80%) |
Apr 29, 2021 | 24.49 | 24.72 | 24.13 | 24.45 | 4,091,534 | +0.29(+1.19%) |
Apr 28, 2021 | 23.50 | 24.24 | 23.50 | 24.17 | 2,598,971 | +0.79(+3.39%) |
Apr 27, 2021 | 23.18 | 23.45 | 23.08 | 23.37 | 2,495,156 | +0.29(+1.25%) |
Apr 26, 2021 | 22.87 | 23.25 | 22.87 | 23.09 | 1,971,671 | +0.15(+0.67%) |
Apr 23, 2021 | 22.75 | 23.03 | 22.63 | 22.93 | 1,808,569 | +0.24(+1.07%) |
Apr 22, 2021 | 23.12 | 23.12 | 22.65 | 22.69 | 2,644,963 | -0.31(-1.37%) |
Apr 21, 2021 | 22.37 | 23.05 | 22.30 | 23.01 | 2,642,128 | +0.33(+1.47%) |
Apr 20, 2021 | 23.26 | 23.26 | 22.46 | 22.67 | 3,004,416 | -0.62(-2.67%) |
Apr 19, 2021 | 23.36 | 23.55 | 23.09 | 23.29 | 2,450,133 | -0.02(-0.08%) |
Apr 16, 2021 | 23.69 | 23.73 | 23.24 | 23.31 | 1,891,262 | -0.21(-0.88%) |
Apr 15, 2021 | 23.73 | 23.73 | 23.41 | 23.52 | 2,532,230 | -0.19(-0.80%) |
Apr 14, 2021 | 23.28 | 24.00 | 23.26 | 23.71 | 2,839,809 | +0.67(+2.93%) |
Apr 13, 2021 | 22.99 | 23.17 | 22.82 | 23.03 | 2,302,552 | +0.02(+0.08%) |
Apr 12, 2021 | 23.39 | 23.56 | 22.95 | 23.01 | 2,145,910 | -0.22(-0.93%) |
Apr 09, 2021 | 23.33 | 23.53 | 23.10 | 23.23 | 2,130,782 | -0.13(-0.54%) |
Apr 08, 2021 | 23.50 | 23.50 | 23.10 | 23.36 | 3,296,785 | -0.33(-1.41%) |
Apr 07, 2021 | 23.61 | 23.77 | 23.51 | 23.69 | 2,952,183 | +0.11(+0.46%) |
Apr 06, 2021 | 23.70 | 24.07 | 23.54 | 23.58 | 3,714,867 | -0.04(-0.15%) |
Apr 05, 2021 | 24.18 | 24.18 | 23.49 | 23.62 | 2,900,557 | -0.58(-2.42%) |
Apr 01, 2021 | 23.72 | 24.20 | 23.58 | 24.20 | 4,512,644 | +0.60(+2.55%) |
Mar 31, 2021 | 23.76 | 23.82 | 23.52 | 23.60 | 3,636,285 | -0.17(-0.72%) |
Mar 30, 2021 | 23.75 | 24.01 | 23.60 | 23.77 | 3,461,266 | -0.22(-0.90%) |
Mar 29, 2021 | 24.10 | 24.18 | 23.69 | 23.99 | 3,544,344 | -0.31(-1.26%) |
Mar 26, 2021 | 24.05 | 24.31 | 23.84 | 24.29 | 3,910,009 | +0.62(+2.62%) |
Mar 25, 2021 | 23.18 | 23.75 | 22.82 | 23.67 | 6,267,792 | +0.07(+0.29%) |
Mar 24, 2021 | 23.37 | 23.90 | 23.37 | 23.60 | 11,628,742 | +0.56(+2.41%) |
Mar 23, 2021 | 22.89 | 23.54 | 22.78 | 23.05 | 47,563,388 | -0.31(-1.34%) |
Mar 22, 2021 | 23.55 | 23.63 | 23.34 | 23.36 | 3,106,040 | -0.25(-1.06%) |
Mar 19, 2021 | 23.60 | 23.98 | 23.28 | 23.61 | 3,432,205 | +0.04(+0.19%) |
Mar 18, 2021 | 24.48 | 24.56 | 23.48 | 23.57 | 3,972,575 | -1.16(-4.71%) |
Mar 17, 2021 | 24.39 | 24.80 | 24.24 | 24.73 | 3,059,827 | +0.21(+0.84%) |
Mar 16, 2021 | 24.87 | 24.87 | 24.38 | 24.52 | 3,239,676 | -0.70(-2.77%) |
Mar 15, 2021 | 25.42 | 25.50 | 24.93 | 25.22 | 2,590,462 | -0.28(-1.09%) |
Mar 12, 2021 | 25.52 | 25.71 | 25.31 | 25.50 | 2,468,624 | +0.03(+0.11%) |
Mar 11, 2021 | 25.51 | 25.87 | 25.38 | 25.47 | 2,293,337 | +0.06(+0.25%) |
Mar 10, 2021 | 24.78 | 25.51 | 24.73 | 25.41 | 3,347,186 | +0.67(+2.72%) |
Mar 09, 2021 | 25.15 | 25.44 | 24.63 | 24.74 | 2,664,460 | -0.50(-1.99%) |
Mar 08, 2021 | 25.46 | 25.56 | 24.87 | 25.24 | 4,798,837 | +0.04(+0.14%) |
Mar 05, 2021 | 24.98 | 25.24 | 24.35 | 25.21 | 3,757,864 | +0.91(+3.76%) |
Mar 04, 2021 | 23.92 | 24.73 | 23.74 | 24.29 | 4,938,686 | +0.59(+2.49%) |
Mar 03, 2021 | 23.57 | 24.25 | 23.57 | 23.70 | 3,398,425 | +0.32(+1.38%) |
Mar 02, 2021 | 23.53 | 23.77 | 23.38 | 23.38 | 3,018,894 | -0.12(-0.50%) |