Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.25 | 27.31 | 27.11 | 27.22 | 101,341 | +0.11(+0.40%) |
May 27, 2021 | 27.11 | 27.13 | 27.08 | 27.11 | 5,420 | +0.08(+0.31%) |
May 26, 2021 | 27.08 | 27.14 | 26.99 | 27.02 | 6,551 | +0.02(+0.07%) |
May 25, 2021 | 27.14 | 27.14 | 26.98 | 27.00 | 9,892 | -0.03(-0.10%) |
May 24, 2021 | 27.08 | 27.10 | 26.92 | 27.03 | 5,951 | +0.14(+0.52%) |
May 21, 2021 | 26.99 | 26.99 | 26.83 | 26.89 | 11,440 | +0.03(+0.13%) |
May 20, 2021 | 26.80 | 26.93 | 26.76 | 26.86 | 3,527 | +0.33(+1.26%) |
May 19, 2021 | 26.39 | 26.68 | 26.39 | 26.52 | 94,461 | -0.22(-0.83%) |
May 18, 2021 | 26.75 | 26.89 | 26.72 | 26.75 | 14,273 | +0.18(+0.69%) |
May 17, 2021 | 26.49 | 26.60 | 26.43 | 26.56 | 22,890 | -0.12(-0.47%) |
May 14, 2021 | 26.51 | 26.69 | 26.51 | 26.69 | 1,894 | +0.39(+1.47%) |
May 13, 2021 | 26.29 | 26.35 | 26.20 | 26.30 | 7,503 | +0.20(+0.77%) |
May 12, 2021 | 26.36 | 26.47 | 26.07 | 26.10 | 7,460 | -0.45(-1.71%) |
May 11, 2021 | 26.43 | 26.67 | 26.43 | 26.55 | 13,145 | -0.38(-1.42%) |
May 10, 2021 | 27.14 | 27.17 | 26.94 | 26.94 | 4,831 | -0.07(-0.24%) |
May 07, 2021 | 26.76 | 27.07 | 26.76 | 27.00 | 14,195 | +0.32(+1.20%) |
May 06, 2021 | 26.56 | 26.68 | 26.50 | 26.68 | 5,762 | +0.19(+0.73%) |
May 05, 2021 | 26.49 | 26.57 | 26.40 | 26.49 | 6,484 | +0.34(+1.29%) |
May 04, 2021 | 26.16 | 26.20 | 26.07 | 26.15 | 4,337 | -0.35(-1.34%) |
May 03, 2021 | 26.37 | 26.55 | 26.37 | 26.50 | 6,126 | +0.31(+1.20%) |
Apr 30, 2021 | 26.34 | 26.37 | 26.18 | 26.19 | 4,350 | -0.24(-0.91%) |
Apr 29, 2021 | 26.57 | 26.58 | 26.43 | 26.43 | 6,534 | -0.13(-0.48%) |
Apr 28, 2021 | 26.54 | 26.59 | 26.45 | 26.56 | 10,144 | -0.06(-0.21%) |
Apr 27, 2021 | 26.58 | 26.61 | 26.51 | 26.61 | 15,221 | -0.02(-0.07%) |
Apr 26, 2021 | 26.68 | 26.69 | 26.61 | 26.63 | 83,762 | -0.05(-0.17%) |
Apr 23, 2021 | 26.55 | 26.74 | 26.47 | 26.68 | 27,411 | +0.32(+1.22%) |
Apr 22, 2021 | 26.42 | 26.43 | 26.35 | 26.36 | 2,196 | -0.05(-0.20%) |
Apr 21, 2021 | 26.11 | 26.46 | 26.11 | 26.41 | 5,204 | +0.15(+0.58%) |
Apr 20, 2021 | 26.38 | 26.39 | 26.19 | 26.26 | 6,552 | -0.33(-1.23%) |
Apr 19, 2021 | 26.69 | 26.70 | 26.59 | 26.59 | 4,580 | -0.05(-0.18%) |
Apr 16, 2021 | 26.57 | 26.70 | 26.57 | 26.63 | 4,786 | +0.17(+0.64%) |
Apr 15, 2021 | 26.42 | 26.49 | 26.38 | 26.46 | 8,906 | +0.23(+0.86%) |
Apr 14, 2021 | 26.35 | 26.35 | 26.24 | 26.24 | 6,944 | -0.01(-0.04%) |
Apr 13, 2021 | 26.22 | 26.29 | 26.16 | 26.25 | 9,696 | +0.14(+0.53%) |
Apr 12, 2021 | 26.13 | 26.13 | 26.03 | 26.11 | 5,568 | -0.06(-0.23%) |
Apr 09, 2021 | 26.16 | 26.21 | 26.10 | 26.17 | 4,894 | +0.08(+0.29%) |
Apr 08, 2021 | 26.04 | 26.16 | 26.04 | 26.09 | 9,241 | +0.21(+0.81%) |
Apr 07, 2021 | 25.99 | 25.99 | 25.86 | 25.88 | 7,726 | +0.00(+0.00%) |
Apr 06, 2021 | 25.92 | 25.96 | 25.87 | 25.88 | 10,566 | -0.29(-1.11%) |
Apr 05, 2021 | 26.03 | 26.18 | 26.03 | 26.17 | 4,701 | +0.32(+1.24%) |
Apr 01, 2021 | 25.65 | 25.85 | 25.65 | 25.85 | 3,602 | +0.37(+1.46%) |
Mar 31, 2021 | 25.48 | 25.58 | 25.48 | 25.48 | 7,609 | -0.03(-0.10%) |
Mar 30, 2021 | 25.50 | 25.60 | 25.48 | 25.51 | 13,383 | -0.06(-0.23%) |
Mar 29, 2021 | 25.60 | 25.60 | 25.51 | 25.56 | 6,661 | -0.03(-0.12%) |
Mar 26, 2021 | 25.47 | 25.59 | 25.47 | 25.59 | 4,038 | +0.25(+0.98%) |
Mar 25, 2021 | 25.24 | 25.38 | 25.14 | 25.35 | 10,466 | +0.17(+0.69%) |
Mar 24, 2021 | 25.20 | 25.38 | 25.17 | 25.17 | 5,034 | -0.08(-0.33%) |
Mar 23, 2021 | 25.48 | 25.48 | 25.26 | 25.26 | 4,970 | -0.32(-1.25%) |
Mar 22, 2021 | 25.59 | 25.64 | 25.52 | 25.58 | 6,366 | +0.08(+0.32%) |
Mar 19, 2021 | 25.51 | 25.58 | 25.37 | 25.49 | 10,588 | +0.07(+0.29%) |
Mar 18, 2021 | 25.56 | 25.69 | 25.42 | 25.42 | 8,190 | -0.25(-0.98%) |
Mar 17, 2021 | 25.49 | 25.73 | 25.43 | 25.67 | 8,422 | +0.16(+0.63%) |
Mar 16, 2021 | 25.63 | 25.63 | 25.51 | 25.51 | 4,890 | +0.01(+0.05%) |
Mar 15, 2021 | 25.51 | 25.52 | 25.35 | 25.50 | 7,436 | +0.03(+0.13%) |
Mar 12, 2021 | 25.34 | 25.50 | 25.34 | 25.47 | 6,113 | +0.06(+0.25%) |
Mar 11, 2021 | 25.48 | 25.48 | 25.40 | 25.40 | 1,802 | +0.24(+0.97%) |
Mar 10, 2021 | 25.26 | 25.27 | 25.13 | 25.16 | 4,075 | +0.00(+0.02%) |
Mar 09, 2021 | 25.11 | 25.24 | 25.08 | 25.15 | 4,904 | +0.32(+1.31%) |
Mar 08, 2021 | 24.86 | 24.97 | 24.80 | 24.83 | 13,350 | -0.05(-0.21%) |
Mar 05, 2021 | 24.79 | 24.88 | 24.63 | 24.88 | 2,621 | +0.14(+0.56%) |
Mar 04, 2021 | 24.95 | 24.95 | 24.71 | 24.74 | 7,109 | -0.26(-1.04%) |
Mar 03, 2021 | 25.02 | 25.08 | 25.00 | 25.00 | 11,165 | -0.20(-0.79%) |
Mar 02, 2021 | 25.13 | 25.24 | 25.13 | 25.20 | 2,560 | +0.01(+0.02%) |