Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.37 | 23.74 | 23.11 | 23.15 | 6,174,355 | +0.15(+0.65%) |
May 27, 2021 | 22.30 | 23.60 | 22.22 | 23.00 | 9,112,766 | -0.24(-1.03%) |
May 26, 2021 | 24.36 | 24.72 | 22.66 | 23.24 | 3,186,580 | -2.17(-8.54%) |
May 25, 2021 | 25.39 | 25.64 | 25.15 | 25.41 | 699,709 | +0.12(+0.47%) |
May 24, 2021 | 25.46 | 25.75 | 25.18 | 25.29 | 721,684 | +0.05(+0.20%) |
May 21, 2021 | 25.13 | 25.55 | 24.72 | 25.24 | 596,558 | +0.34(+1.37%) |
May 20, 2021 | 24.28 | 24.93 | 24.08 | 24.90 | 755,010 | +0.81(+3.36%) |
May 19, 2021 | 24.25 | 24.39 | 23.41 | 24.09 | 1,532,416 | -0.37(-1.51%) |
May 18, 2021 | 24.10 | 24.90 | 23.79 | 24.46 | 805,869 | +0.37(+1.54%) |
May 17, 2021 | 24.77 | 24.77 | 23.74 | 24.09 | 863,921 | -0.73(-2.94%) |
May 14, 2021 | 24.21 | 24.94 | 23.83 | 24.82 | 1,002,132 | +0.74(+3.07%) |
May 13, 2021 | 24.26 | 24.71 | 23.69 | 24.08 | 1,395,457 | +0.05(+0.21%) |
May 12, 2021 | 24.06 | 24.50 | 23.64 | 24.03 | 1,863,461 | -0.32(-1.31%) |
May 11, 2021 | 23.68 | 24.55 | 23.42 | 24.35 | 1,609,265 | -0.10(-0.41%) |
May 10, 2021 | 24.85 | 25.00 | 24.13 | 24.45 | 2,235,522 | -0.60(-2.40%) |
May 07, 2021 | 24.67 | 25.36 | 24.61 | 25.05 | 2,368,223 | +0.55(+2.24%) |
May 06, 2021 | 23.99 | 24.80 | 23.38 | 24.50 | 25,775,476 | +0.25(+1.03%) |
May 05, 2021 | 23.95 | 24.37 | 23.70 | 24.25 | 3,450,245 | +0.40(+1.68%) |
May 04, 2021 | 25.20 | 25.40 | 23.18 | 23.85 | 6,065,883 | -3.32(-12.22%) |
May 03, 2021 | 27.95 | 27.95 | 26.92 | 27.17 | 827,020 | -0.11(-0.40%) |
Apr 30, 2021 | 27.32 | 27.60 | 26.94 | 27.28 | 926,400 | +0.04(+0.15%) |
Apr 29, 2021 | 27.36 | 27.53 | 26.85 | 27.24 | 629,082 | -0.05(-0.18%) |
Apr 28, 2021 | 26.91 | 27.38 | 26.58 | 27.29 | 444,563 | +0.42(+1.56%) |
Apr 27, 2021 | 26.66 | 27.16 | 26.58 | 26.87 | 365,379 | -0.11(-0.41%) |
Apr 26, 2021 | 26.65 | 27.14 | 26.35 | 26.98 | 306,698 | +0.57(+2.16%) |
Apr 23, 2021 | 26.21 | 26.51 | 25.97 | 26.41 | 389,500 | +0.28(+1.07%) |
Apr 22, 2021 | 25.84 | 26.49 | 25.64 | 26.13 | 596,489 | +0.48(+1.87%) |
Apr 21, 2021 | 24.98 | 25.69 | 24.72 | 25.65 | 338,690 | +0.66(+2.64%) |
Apr 20, 2021 | 25.29 | 25.47 | 24.88 | 24.99 | 323,235 | -0.49(-1.92%) |
Apr 19, 2021 | 25.63 | 25.74 | 24.96 | 25.48 | 596,541 | -0.35(-1.36%) |
Apr 16, 2021 | 26.21 | 26.24 | 25.63 | 25.83 | 462,900 | -0.16(-0.62%) |
Apr 15, 2021 | 26.10 | 26.55 | 25.94 | 25.99 | 419,013 | +0.09(+0.35%) |
Apr 14, 2021 | 25.95 | 26.58 | 25.88 | 25.90 | 586,930 | +0.16(+0.62%) |
Apr 13, 2021 | 25.91 | 26.12 | 25.40 | 25.74 | 418,931 | +0.11(+0.43%) |
Apr 12, 2021 | 25.55 | 25.85 | 25.37 | 25.63 | 412,465 | +0.21(+0.83%) |
Apr 09, 2021 | 25.15 | 25.42 | 24.79 | 25.42 | 470,900 | +0.29(+1.15%) |
Apr 08, 2021 | 24.70 | 25.29 | 24.63 | 25.13 | 666,312 | +0.63(+2.57%) |
Apr 07, 2021 | 24.96 | 25.23 | 24.21 | 24.50 | 622,318 | -0.46(-1.84%) |
Apr 06, 2021 | 24.72 | 25.39 | 24.72 | 24.96 | 727,793 | +0.17(+0.69%) |
Apr 05, 2021 | 25.31 | 25.31 | 24.65 | 24.79 | 373,216 | -0.19(-0.76%) |
Apr 01, 2021 | 24.98 | 25.22 | 24.78 | 24.98 | 529,000 | +0.30(+1.22%) |
Mar 31, 2021 | 24.48 | 24.98 | 24.43 | 24.68 | 1,138,664 | +0.39(+1.61%) |
Mar 30, 2021 | 23.77 | 24.44 | 23.68 | 24.29 | 556,364 | +0.38(+1.59%) |
Mar 29, 2021 | 24.17 | 24.66 | 23.69 | 23.91 | 686,538 | -0.25(-1.03%) |
Mar 26, 2021 | 24.46 | 24.59 | 23.51 | 24.16 | 649,800 | -0.04(-0.17%) |
Mar 25, 2021 | 23.45 | 24.27 | 23.31 | 24.20 | 787,018 | +0.37(+1.55%) |
Mar 24, 2021 | 25.34 | 25.41 | 23.66 | 23.83 | 758,351 | -1.33(-5.29%) |
Mar 23, 2021 | 24.81 | 25.52 | 24.66 | 25.16 | 1,238,994 | -0.17(-0.67%) |
Mar 22, 2021 | 25.56 | 25.72 | 24.92 | 25.33 | 1,178,065 | -0.17(-0.67%) |
Mar 19, 2021 | 24.95 | 25.82 | 24.74 | 25.50 | 2,978,400 | +0.48(+1.90%) |
Mar 18, 2021 | 25.85 | 26.27 | 24.94 | 25.02 | 1,350,388 | -1.14(-4.36%) |
Mar 17, 2021 | 25.43 | 26.61 | 25.09 | 26.16 | 1,501,315 | +0.47(+1.85%) |
Mar 16, 2021 | 26.46 | 26.68 | 25.58 | 25.69 | 977,564 | -0.74(-2.80%) |
Mar 15, 2021 | 27.40 | 27.60 | 26.12 | 26.43 | 1,443,823 | -1.00(-3.65%) |
Mar 12, 2021 | 27.79 | 28.10 | 27.18 | 27.43 | 1,353,400 | -0.42(-1.51%) |
Mar 11, 2021 | 27.06 | 27.96 | 27.06 | 27.85 | 1,041,286 | +1.12(+4.19%) |
Mar 10, 2021 | 26.51 | 27.67 | 26.49 | 26.73 | 1,252,210 | +0.50(+1.91%) |
Mar 09, 2021 | 25.11 | 26.64 | 24.91 | 26.23 | 1,199,608 | +1.58(+6.41%) |
Mar 08, 2021 | 25.19 | 26.02 | 24.64 | 24.65 | 1,462,469 | -0.57(-2.26%) |
Mar 05, 2021 | 25.43 | 25.70 | 23.18 | 25.22 | 2,066,900 | -0.06(-0.24%) |
Mar 04, 2021 | 27.04 | 27.26 | 25.18 | 25.28 | 1,927,269 | -2.09(-7.64%) |
Mar 03, 2021 | 28.22 | 28.29 | 27.33 | 27.37 | 1,050,368 | -0.68(-2.44%) |
Mar 02, 2021 | 28.25 | 28.63 | 27.95 | 28.05 | 1,248,721 | -0.23(-0.80%) |