Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.47 | 25.61 | 25.15 | 25.32 | 10,387,026 | -0.11(-0.42%) |
May 27, 2021 | 25.16 | 25.55 | 24.96 | 25.43 | 20,383,926 | +0.76(+3.08%) |
May 26, 2021 | 24.06 | 24.82 | 23.94 | 24.67 | 14,437,339 | +0.65(+2.72%) |
May 25, 2021 | 24.78 | 24.97 | 23.99 | 24.02 | 14,096,745 | -0.80(-3.22%) |
May 24, 2021 | 24.76 | 24.92 | 24.29 | 24.82 | 13,427,378 | +0.31(+1.27%) |
May 21, 2021 | 24.76 | 25.03 | 24.42 | 24.50 | 13,545,581 | +0.17(+0.68%) |
May 20, 2021 | 24.52 | 24.60 | 23.89 | 24.34 | 14,918,037 | -0.12(-0.48%) |
May 19, 2021 | 24.35 | 24.98 | 24.04 | 24.45 | 18,609,280 | -0.78(-3.09%) |
May 18, 2021 | 25.68 | 26.17 | 25.17 | 25.24 | 16,388,000 | -0.51(-1.97%) |
May 17, 2021 | 24.62 | 25.76 | 24.33 | 25.74 | 17,657,260 | +1.26(+5.14%) |
May 14, 2021 | 23.53 | 24.78 | 23.53 | 24.48 | 20,133,708 | +1.36(+5.86%) |
May 13, 2021 | 24.08 | 24.62 | 22.75 | 23.13 | 21,195,464 | -1.38(-5.61%) |
May 12, 2021 | 24.16 | 25.82 | 23.98 | 24.50 | 27,596,540 | +0.58(+2.41%) |
May 11, 2021 | 24.56 | 24.98 | 23.70 | 23.93 | 31,287,682 | -2.05(-7.89%) |
May 10, 2021 | 27.03 | 27.44 | 25.91 | 25.98 | 19,709,802 | -0.74(-2.77%) |
May 07, 2021 | 25.38 | 26.86 | 25.22 | 26.72 | 18,074,976 | +0.72(+2.78%) |
May 06, 2021 | 26.43 | 26.53 | 25.37 | 26.00 | 14,817,218 | -0.39(-1.48%) |
May 05, 2021 | 25.93 | 26.67 | 25.27 | 26.39 | 20,345,610 | +1.16(+4.60%) |
May 04, 2021 | 25.86 | 25.92 | 24.50 | 25.23 | 15,416,330 | -0.27(-1.07%) |
May 03, 2021 | 25.02 | 25.64 | 24.76 | 25.50 | 13,709,287 | +0.76(+3.08%) |
Apr 30, 2021 | 24.92 | 25.66 | 24.67 | 24.74 | 15,216,311 | -0.57(-2.24%) |
Apr 29, 2021 | 25.91 | 26.32 | 25.03 | 25.30 | 18,682,898 | -0.16(-0.61%) |
Apr 28, 2021 | 24.73 | 25.60 | 24.69 | 25.46 | 21,259,710 | +0.99(+4.03%) |
Apr 27, 2021 | 24.49 | 24.78 | 24.05 | 24.47 | 14,221,444 | +0.19(+0.76%) |
Apr 26, 2021 | 23.83 | 24.52 | 23.81 | 24.29 | 12,829,148 | +0.24(+1.01%) |
Apr 23, 2021 | 23.65 | 24.20 | 23.19 | 24.05 | 11,102,661 | +0.54(+2.28%) |
Apr 22, 2021 | 23.97 | 24.10 | 23.33 | 23.51 | 16,850,252 | -0.34(-1.43%) |
Apr 21, 2021 | 21.90 | 23.87 | 21.85 | 23.85 | 19,985,062 | +1.22(+5.39%) |
Apr 20, 2021 | 23.90 | 23.91 | 22.41 | 22.63 | 19,200,966 | -1.31(-5.46%) |
Apr 19, 2021 | 23.88 | 24.49 | 23.65 | 23.94 | 11,437,756 | +0.16(+0.66%) |
Apr 16, 2021 | 24.29 | 24.56 | 23.65 | 23.78 | 11,783,981 | -0.47(-1.93%) |
Apr 15, 2021 | 24.72 | 24.73 | 24.07 | 24.25 | 13,878,958 | -0.67(-2.70%) |
Apr 14, 2021 | 24.39 | 25.41 | 24.31 | 24.92 | 27,055,630 | +1.23(+5.19%) |
Apr 13, 2021 | 23.58 | 23.92 | 23.33 | 23.69 | 11,383,353 | +0.06(+0.25%) |
Apr 12, 2021 | 24.17 | 24.54 | 23.35 | 23.64 | 15,763,648 | -0.35(-1.46%) |
Apr 09, 2021 | 24.14 | 24.42 | 23.77 | 23.99 | 10,639,803 | -0.14(-0.57%) |
Apr 08, 2021 | 24.31 | 24.34 | 23.65 | 24.12 | 15,281,008 | -0.56(-2.25%) |
Apr 07, 2021 | 24.86 | 25.04 | 24.40 | 24.68 | 14,711,979 | -0.05(-0.20%) |
Apr 06, 2021 | 24.99 | 25.55 | 24.63 | 24.73 | 20,730,510 | +0.04(+0.16%) |
Apr 05, 2021 | 26.34 | 26.48 | 24.45 | 24.69 | 32,876,256 | -2.02(-7.56%) |
Apr 01, 2021 | 26.16 | 27.14 | 25.76 | 26.71 | 27,998,078 | +0.74(+2.86%) |
Mar 31, 2021 | 26.66 | 26.74 | 25.96 | 25.97 | 16,384,413 | -0.69(-2.60%) |
Mar 30, 2021 | 26.04 | 27.04 | 25.89 | 26.66 | 10,041,722 | +0.32(+1.22%) |
Mar 29, 2021 | 26.64 | 26.66 | 25.71 | 26.34 | 14,248,421 | -0.74(-2.74%) |
Mar 26, 2021 | 27.06 | 27.22 | 26.20 | 27.08 | 16,677,776 | +1.03(+3.97%) |
Mar 25, 2021 | 25.65 | 26.12 | 24.73 | 26.04 | 18,625,272 | -0.35(-1.33%) |
Mar 24, 2021 | 26.83 | 27.28 | 26.30 | 26.40 | 15,973,777 | +0.46(+1.77%) |
Mar 23, 2021 | 25.73 | 26.61 | 25.45 | 25.94 | 21,123,716 | -0.85(-3.17%) |
Mar 22, 2021 | 27.14 | 27.54 | 26.60 | 26.79 | 14,554,195 | -0.62(-2.28%) |
Mar 19, 2021 | 26.34 | 27.86 | 26.04 | 27.41 | 30,301,608 | +1.44(+5.56%) |
Mar 18, 2021 | 27.79 | 27.97 | 25.86 | 25.97 | 25,009,568 | -2.36(-8.33%) |
Mar 17, 2021 | 27.35 | 28.42 | 27.25 | 28.33 | 16,641,152 | +0.85(+3.09%) |
Mar 16, 2021 | 27.90 | 28.52 | 27.11 | 27.48 | 17,313,222 | -1.10(-3.86%) |
Mar 15, 2021 | 29.30 | 29.57 | 28.06 | 28.58 | 20,056,786 | -1.30(-4.34%) |
Mar 12, 2021 | 29.95 | 30.50 | 29.71 | 29.88 | 16,519,389 | -0.34(-1.13%) |
Mar 11, 2021 | 29.21 | 31.05 | 29.04 | 30.22 | 22,513,284 | +1.58(+5.52%) |
Mar 10, 2021 | 28.10 | 28.90 | 27.84 | 28.64 | 24,699,142 | +0.69(+2.48%) |
Mar 09, 2021 | 28.50 | 28.99 | 27.52 | 27.95 | 24,448,008 | -1.08(-3.73%) |
Mar 08, 2021 | 30.89 | 31.11 | 28.89 | 29.03 | 23,236,240 | -1.42(-4.68%) |
Mar 05, 2021 | 30.80 | 31.71 | 29.25 | 30.45 | 43,098,272 | +1.30(+4.45%) |
Mar 04, 2021 | 28.45 | 29.87 | 27.83 | 29.16 | 40,379,112 | +1.21(+4.33%) |
Mar 03, 2021 | 27.30 | 28.72 | 27.30 | 27.95 | 20,869,176 | +0.82(+3.02%) |
Mar 02, 2021 | 26.90 | 27.80 | 26.64 | 27.13 | 16,953,072 | +0.18(+0.65%) |