Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.41 | 26.57 | 26.32 | 26.53 | 2,813,784 | +0.34(+1.31%) |
May 27, 2021 | 26.04 | 26.24 | 26.02 | 26.19 | 2,455,354 | +0.35(+1.36%) |
May 26, 2021 | 25.53 | 25.96 | 25.50 | 25.84 | 1,441,848 | +0.02(+0.06%) |
May 25, 2021 | 26.11 | 26.21 | 25.78 | 25.82 | 1,897,593 | -0.05(-0.19%) |
May 24, 2021 | 25.66 | 25.92 | 25.61 | 25.87 | 2,195,045 | +0.11(+0.45%) |
May 21, 2021 | 25.84 | 25.86 | 25.66 | 25.75 | 1,215,903 | -0.05(-0.19%) |
May 20, 2021 | 25.76 | 25.88 | 25.66 | 25.80 | 1,346,189 | -0.02(-0.06%) |
May 19, 2021 | 25.58 | 25.84 | 25.38 | 25.82 | 2,118,601 | +0.07(+0.25%) |
May 18, 2021 | 26.00 | 26.11 | 25.76 | 25.75 | 1,460,566 | +0.02(+0.10%) |
May 17, 2021 | 25.57 | 25.84 | 25.46 | 25.73 | 2,294,226 | -0.27(-1.04%) |
May 14, 2021 | 25.78 | 26.05 | 25.76 | 26.00 | 2,787,992 | +0.47(+1.83%) |
May 13, 2021 | 25.22 | 25.58 | 25.18 | 25.53 | 2,765,184 | +0.29(+1.14%) |
May 12, 2021 | 25.60 | 25.74 | 25.21 | 25.25 | 3,436,705 | -0.30(-1.19%) |
May 11, 2021 | 25.43 | 25.74 | 25.31 | 25.55 | 2,655,513 | -0.52(-1.98%) |
May 10, 2021 | 26.22 | 26.36 | 26.05 | 26.07 | 1,828,311 | +0.17(+0.66%) |
May 07, 2021 | 25.56 | 25.92 | 25.51 | 25.89 | 1,317,177 | -0.02(-0.06%) |
May 06, 2021 | 25.90 | 25.96 | 25.68 | 25.91 | 1,796,001 | +0.09(+0.35%) |
May 05, 2021 | 25.81 | 25.89 | 25.66 | 25.82 | 2,213,272 | +0.66(+2.61%) |
May 04, 2021 | 25.32 | 25.43 | 24.98 | 25.16 | 2,614,561 | +0.05(+0.20%) |
May 03, 2021 | 25.10 | 25.22 | 24.93 | 25.12 | 3,785,538 | -0.47(-1.83%) |
Apr 30, 2021 | 25.84 | 25.86 | 25.55 | 25.58 | 1,786,993 | -0.41(-1.58%) |
Apr 29, 2021 | 26.11 | 26.14 | 25.88 | 25.99 | 3,094,619 | +0.73(+2.89%) |
Apr 28, 2021 | 25.12 | 25.38 | 25.10 | 25.26 | 2,932,478 | +0.09(+0.36%) |
Apr 27, 2021 | 24.85 | 25.18 | 24.82 | 25.17 | 3,503,710 | +1.14(+4.74%) |
Apr 26, 2021 | 23.99 | 24.16 | 23.98 | 24.03 | 2,756,760 | +0.25(+1.03%) |
Apr 23, 2021 | 23.48 | 23.88 | 23.42 | 23.79 | 1,281,758 | +0.34(+1.43%) |
Apr 22, 2021 | 23.52 | 23.70 | 23.40 | 23.45 | 2,484,084 | -0.47(-1.95%) |
Apr 21, 2021 | 23.59 | 23.95 | 23.55 | 23.92 | 1,492,796 | +0.11(+0.45%) |
Apr 20, 2021 | 24.04 | 24.07 | 23.76 | 23.81 | 2,458,687 | -0.58(-2.38%) |
Apr 19, 2021 | 24.49 | 24.59 | 24.38 | 24.39 | 2,301,173 | +0.15(+0.61%) |
Apr 16, 2021 | 24.14 | 24.29 | 24.09 | 24.25 | 1,946,984 | +0.26(+1.09%) |
Apr 15, 2021 | 24.03 | 24.05 | 23.75 | 23.98 | 1,886,073 | -0.17(-0.71%) |
Apr 14, 2021 | 23.92 | 24.26 | 23.92 | 24.16 | 2,443,446 | +0.19(+0.79%) |
Apr 13, 2021 | 23.97 | 24.05 | 23.85 | 23.97 | 1,946,744 | -0.40(-1.65%) |
Apr 12, 2021 | 24.42 | 24.52 | 24.27 | 24.37 | 1,319,818 | -0.13(-0.54%) |
Apr 09, 2021 | 24.68 | 24.75 | 24.44 | 24.50 | 1,958,456 | -0.32(-1.29%) |
Apr 08, 2021 | 24.66 | 24.84 | 24.44 | 24.82 | 4,346,806 | +0.45(+1.85%) |
Apr 07, 2021 | 24.36 | 24.48 | 24.24 | 24.37 | 2,614,298 | +0.32(+1.33%) |
Apr 06, 2021 | 24.17 | 24.34 | 24.02 | 24.05 | 2,061,970 | -0.10(-0.41%) |
Apr 05, 2021 | 24.19 | 24.29 | 24.08 | 24.15 | 951,052 | +0.17(+0.72%) |
Apr 01, 2021 | 23.95 | 24.01 | 23.81 | 23.98 | 2,970,268 | +0.10(+0.41%) |
Mar 31, 2021 | 24.07 | 24.12 | 23.83 | 23.88 | 2,588,288 | -0.25(-1.02%) |
Mar 30, 2021 | 23.97 | 24.23 | 23.92 | 24.12 | 2,184,856 | +0.38(+1.59%) |
Mar 29, 2021 | 23.71 | 23.86 | 23.57 | 23.75 | 1,798,739 | -0.15(-0.62%) |
Mar 26, 2021 | 23.84 | 23.97 | 23.71 | 23.89 | 2,118,081 | +0.11(+0.45%) |
Mar 25, 2021 | 23.41 | 23.85 | 23.40 | 23.79 | 2,730,306 | +0.23(+0.97%) |
Mar 24, 2021 | 23.57 | 23.86 | 23.56 | 23.56 | 3,026,575 | -0.22(-0.93%) |
Mar 23, 2021 | 23.85 | 24.03 | 23.77 | 23.78 | 1,941,798 | -0.26(-1.09%) |
Mar 22, 2021 | 24.17 | 24.18 | 23.98 | 24.04 | 2,048,685 | -0.49(-2.00%) |
Mar 19, 2021 | 24.25 | 24.58 | 24.01 | 24.53 | 3,769,369 | -0.38(-1.51%) |
Mar 18, 2021 | 24.74 | 25.34 | 24.73 | 24.91 | 4,625,081 | +0.46(+1.88%) |
Mar 17, 2021 | 24.45 | 24.60 | 24.26 | 24.45 | 3,026,325 | +0.37(+1.53%) |
Mar 16, 2021 | 24.29 | 24.29 | 23.85 | 24.08 | 2,160,573 | -0.16(-0.64%) |
Mar 15, 2021 | 24.21 | 24.25 | 23.94 | 24.24 | 2,179,633 | -0.13(-0.54%) |
Mar 12, 2021 | 24.23 | 24.44 | 24.22 | 24.37 | 2,627,709 | +0.13(+0.54%) |
Mar 11, 2021 | 24.33 | 24.44 | 24.16 | 24.24 | 2,811,241 | -0.61(-2.47%) |
Mar 10, 2021 | 24.79 | 24.91 | 24.69 | 24.85 | 2,493,754 | +0.14(+0.55%) |
Mar 09, 2021 | 24.84 | 24.91 | 24.67 | 24.72 | 2,635,461 | -0.41(-1.62%) |
Mar 08, 2021 | 25.06 | 25.26 | 24.87 | 25.12 | 3,348,097 | +0.62(+2.55%) |
Mar 05, 2021 | 24.58 | 24.60 | 24.06 | 24.50 | 3,197,410 | +0.76(+3.20%) |
Mar 04, 2021 | 23.95 | 23.99 | 23.51 | 23.74 | 3,404,775 | -0.27(-1.13%) |
Mar 03, 2021 | 24.00 | 24.24 | 23.97 | 24.01 | 2,560,493 | +0.33(+1.38%) |
Mar 02, 2021 | 23.73 | 23.86 | 23.60 | 23.69 | 2,424,738 | +0.20(+0.85%) |