Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.79 | 25.83 | 24.99 | 25.07 | 1,300,577 | -0.53(-2.08%) |
May 27, 2021 | 24.90 | 25.62 | 24.90 | 25.61 | 1,752,531 | +0.65(+2.60%) |
May 26, 2021 | 24.27 | 25.22 | 24.16 | 24.96 | 1,473,514 | +0.49(+2.00%) |
May 25, 2021 | 25.38 | 25.47 | 24.39 | 24.47 | 1,429,792 | -0.94(-3.70%) |
May 24, 2021 | 25.82 | 25.92 | 25.22 | 25.41 | 965,581 | -0.24(-0.93%) |
May 21, 2021 | 25.83 | 26.05 | 25.28 | 25.65 | 1,047,260 | +0.16(+0.63%) |
May 20, 2021 | 25.51 | 25.56 | 24.62 | 25.49 | 1,290,882 | -0.07(-0.28%) |
May 19, 2021 | 25.74 | 26.11 | 25.14 | 25.56 | 1,402,981 | -0.86(-3.26%) |
May 18, 2021 | 27.33 | 27.46 | 26.36 | 26.42 | 2,091,023 | -0.83(-3.06%) |
May 17, 2021 | 25.77 | 27.41 | 25.61 | 27.26 | 1,221,312 | +1.21(+4.63%) |
May 14, 2021 | 25.50 | 26.58 | 25.49 | 26.05 | 1,281,907 | +0.99(+3.97%) |
May 13, 2021 | 24.39 | 25.62 | 23.97 | 25.06 | 1,484,038 | -0.68(-2.63%) |
May 12, 2021 | 25.57 | 26.63 | 25.15 | 25.73 | 1,176,209 | +0.37(+1.46%) |
May 11, 2021 | 25.34 | 26.10 | 24.93 | 25.36 | 1,163,574 | -0.76(-2.90%) |
May 10, 2021 | 26.96 | 27.71 | 26.10 | 26.12 | 1,859,366 | -0.47(-1.75%) |
May 07, 2021 | 24.53 | 26.68 | 24.41 | 26.59 | 1,522,359 | +1.60(+6.41%) |
May 06, 2021 | 24.77 | 25.05 | 23.79 | 24.99 | 1,211,229 | +0.20(+0.82%) |
May 05, 2021 | 24.33 | 25.00 | 23.60 | 24.78 | 1,805,233 | +1.13(+4.76%) |
May 04, 2021 | 23.36 | 23.84 | 22.85 | 23.66 | 3,093,650 | +0.54(+2.32%) |
May 03, 2021 | 22.92 | 23.53 | 22.91 | 23.12 | 2,424,939 | +0.57(+2.54%) |
Apr 30, 2021 | 24.00 | 24.42 | 22.53 | 22.55 | 2,568,714 | -2.19(-8.86%) |
Apr 29, 2021 | 24.37 | 24.90 | 24.07 | 24.74 | 1,789,812 | +0.96(+4.03%) |
Apr 28, 2021 | 22.36 | 23.92 | 22.36 | 23.78 | 2,146,748 | +1.53(+6.88%) |
Apr 27, 2021 | 22.51 | 22.86 | 21.48 | 22.25 | 1,484,512 | -0.20(-0.90%) |
Apr 26, 2021 | 22.26 | 22.77 | 22.26 | 22.45 | 943,261 | +0.22(+0.99%) |
Apr 23, 2021 | 22.30 | 22.71 | 22.01 | 22.23 | 1,003,775 | +0.01(+0.04%) |
Apr 22, 2021 | 22.70 | 22.70 | 21.91 | 22.22 | 852,661 | -0.45(-1.98%) |
Apr 21, 2021 | 22.05 | 22.94 | 21.75 | 22.67 | 929,984 | +0.24(+1.06%) |
Apr 20, 2021 | 22.94 | 23.22 | 21.62 | 22.43 | 1,172,570 | -0.77(-3.30%) |
Apr 19, 2021 | 23.29 | 23.80 | 22.97 | 23.20 | 715,110 | -0.24(-1.01%) |
Apr 16, 2021 | 23.72 | 23.87 | 23.21 | 23.44 | 699,948 | -0.12(-0.52%) |
Apr 15, 2021 | 23.69 | 23.84 | 23.08 | 23.56 | 1,036,425 | -0.28(-1.18%) |
Apr 14, 2021 | 23.23 | 24.30 | 23.23 | 23.84 | 1,102,567 | +0.91(+3.95%) |
Apr 13, 2021 | 22.65 | 22.97 | 22.25 | 22.94 | 1,018,566 | +0.12(+0.54%) |
Apr 12, 2021 | 23.04 | 23.37 | 22.69 | 22.81 | 2,015,492 | +0.10(+0.43%) |
Apr 09, 2021 | 23.58 | 23.71 | 22.70 | 22.72 | 1,141,991 | -0.95(-4.01%) |
Apr 08, 2021 | 23.82 | 23.89 | 23.30 | 23.67 | 942,320 | -0.55(-2.29%) |
Apr 07, 2021 | 23.71 | 24.26 | 23.37 | 24.22 | 1,206,355 | +0.56(+2.38%) |
Apr 06, 2021 | 23.89 | 24.48 | 23.63 | 23.66 | 1,120,095 | +0.04(+0.15%) |
Apr 05, 2021 | 24.94 | 24.94 | 23.58 | 23.62 | 1,287,408 | -1.40(-5.59%) |
Apr 01, 2021 | 24.02 | 25.03 | 23.75 | 25.02 | 1,233,151 | +1.30(+5.49%) |
Mar 31, 2021 | 24.14 | 24.21 | 23.54 | 23.72 | 1,615,785 | -0.43(-1.79%) |
Mar 30, 2021 | 23.79 | 24.44 | 23.79 | 24.15 | 776,673 | +0.02(+0.07%) |
Mar 29, 2021 | 24.65 | 25.00 | 23.98 | 24.13 | 1,056,393 | -0.91(-3.62%) |
Mar 26, 2021 | 24.92 | 25.17 | 24.26 | 25.04 | 1,067,427 | +0.77(+3.15%) |
Mar 25, 2021 | 23.46 | 24.44 | 22.94 | 24.27 | 1,511,372 | +0.31(+1.28%) |
Mar 24, 2021 | 24.62 | 24.88 | 23.95 | 23.97 | 1,860,596 | +0.04(+0.18%) |
Mar 23, 2021 | 25.41 | 25.53 | 23.75 | 23.92 | 1,836,891 | -2.17(-8.33%) |
Mar 22, 2021 | 27.03 | 27.06 | 25.66 | 26.09 | 1,027,039 | -0.89(-3.29%) |
Mar 19, 2021 | 26.61 | 27.31 | 26.03 | 26.98 | 4,261,754 | +0.36(+1.35%) |
Mar 18, 2021 | 27.98 | 28.07 | 26.41 | 26.62 | 1,657,010 | -1.63(-5.76%) |
Mar 17, 2021 | 27.26 | 28.29 | 27.23 | 28.25 | 1,162,823 | +0.63(+2.29%) |
Mar 16, 2021 | 28.26 | 28.29 | 27.32 | 27.62 | 1,574,913 | -1.17(-4.07%) |
Mar 15, 2021 | 28.50 | 28.81 | 28.13 | 28.79 | 1,521,246 | +0.27(+0.96%) |
Mar 12, 2021 | 28.77 | 29.33 | 27.99 | 28.51 | 1,436,611 | -0.27(-0.95%) |
Mar 11, 2021 | 29.26 | 29.48 | 28.69 | 28.79 | 1,232,587 | -0.38(-1.30%) |
Mar 10, 2021 | 28.53 | 29.65 | 28.03 | 29.16 | 1,419,603 | +0.70(+2.47%) |
Mar 09, 2021 | 29.02 | 29.45 | 28.38 | 28.46 | 1,862,530 | -0.74(-2.53%) |
Mar 08, 2021 | 28.77 | 29.53 | 28.05 | 29.20 | 2,581,540 | +0.66(+2.31%) |
Mar 05, 2021 | 26.10 | 28.56 | 25.52 | 28.54 | 4,066,136 | +3.18(+12.56%) |
Mar 04, 2021 | 25.43 | 25.65 | 24.14 | 25.36 | 2,189,881 | +0.23(+0.91%) |
Mar 03, 2021 | 25.78 | 26.33 | 25.03 | 25.13 | 2,285,690 | -0.39(-1.52%) |
Mar 02, 2021 | 26.18 | 26.74 | 25.12 | 25.51 | 1,946,023 | -0.83(-3.14%) |