Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.96 | 27.09 | 26.94 | 27.03 | 268,473 | +0.20(+0.74%) |
May 27, 2021 | 27.00 | 27.00 | 26.82 | 26.83 | 241,234 | -0.08(-0.30%) |
May 26, 2021 | 26.86 | 27.05 | 26.76 | 26.91 | 266,963 | +0.11(+0.40%) |
May 25, 2021 | 26.84 | 26.90 | 26.69 | 26.80 | 220,604 | +0.01(+0.03%) |
May 24, 2021 | 26.56 | 26.89 | 26.56 | 26.79 | 285,883 | +0.31(+1.16%) |
May 21, 2021 | 26.57 | 26.60 | 26.41 | 26.48 | 335,913 | -0.02(-0.07%) |
May 20, 2021 | 26.21 | 26.57 | 26.14 | 26.50 | 314,431 | +0.30(+1.14%) |
May 19, 2021 | 26.11 | 26.20 | 25.82 | 26.20 | 271,775 | -0.11(-0.41%) |
May 18, 2021 | 26.28 | 26.45 | 26.13 | 26.31 | 375,361 | +0.02(+0.07%) |
May 17, 2021 | 26.25 | 26.34 | 26.18 | 26.29 | 238,800 | +0.02(+0.07%) |
May 14, 2021 | 26.12 | 26.35 | 26.05 | 26.28 | 338,575 | +0.30(+1.15%) |
May 13, 2021 | 25.68 | 26.12 | 25.68 | 25.98 | 442,419 | +0.36(+1.41%) |
May 12, 2021 | 26.19 | 26.27 | 25.60 | 25.62 | 491,794 | -0.68(-2.58%) |
May 11, 2021 | 26.40 | 26.40 | 26.07 | 26.29 | 417,734 | -0.33(-1.26%) |
May 10, 2021 | 26.75 | 26.93 | 26.61 | 26.63 | 530,679 | +0.00(+0.00%) |
May 07, 2021 | 26.29 | 26.64 | 26.29 | 26.63 | 276,374 | +0.33(+1.27%) |
May 06, 2021 | 26.14 | 26.29 | 26.04 | 26.29 | 335,997 | +0.19(+0.73%) |
May 05, 2021 | 26.26 | 26.54 | 26.02 | 26.10 | 404,797 | -0.45(-1.70%) |
May 04, 2021 | 26.67 | 26.81 | 26.42 | 26.56 | 346,883 | -0.15(-0.58%) |
May 03, 2021 | 26.91 | 26.93 | 26.69 | 26.71 | 844,000 | -0.11(-0.40%) |
Apr 30, 2021 | 26.62 | 26.85 | 26.55 | 26.82 | 317,631 | +0.15(+0.58%) |
Apr 29, 2021 | 26.63 | 26.82 | 26.51 | 26.66 | 368,518 | +0.18(+0.68%) |
Apr 28, 2021 | 26.52 | 26.62 | 26.46 | 26.48 | 463,580 | -0.05(-0.20%) |
Apr 27, 2021 | 26.57 | 26.60 | 26.47 | 26.54 | 233,160 | +0.03(+0.10%) |
Apr 26, 2021 | 26.53 | 26.67 | 26.47 | 26.51 | 289,343 | +0.10(+0.38%) |
Apr 23, 2021 | 26.35 | 26.49 | 26.26 | 26.41 | 258,463 | +0.10(+0.38%) |
Apr 22, 2021 | 26.45 | 26.54 | 26.23 | 26.31 | 279,603 | -0.13(-0.48%) |
Apr 21, 2021 | 26.26 | 26.47 | 26.22 | 26.44 | 264,266 | +0.18(+0.69%) |
Apr 20, 2021 | 26.02 | 26.29 | 26.01 | 26.26 | 243,327 | +0.23(+0.87%) |
Apr 19, 2021 | 26.00 | 26.04 | 25.82 | 26.03 | 226,646 | +0.04(+0.14%) |
Apr 16, 2021 | 26.03 | 26.07 | 25.91 | 26.00 | 220,639 | +0.09(+0.35%) |
Apr 15, 2021 | 25.59 | 25.93 | 25.59 | 25.91 | 301,180 | +0.43(+1.70%) |
Apr 14, 2021 | 25.64 | 25.77 | 25.46 | 25.47 | 321,918 | -0.16(-0.63%) |
Apr 13, 2021 | 25.50 | 25.65 | 25.44 | 25.63 | 177,715 | +0.14(+0.53%) |
Apr 12, 2021 | 25.35 | 25.50 | 25.19 | 25.50 | 272,435 | +0.15(+0.61%) |
Apr 09, 2021 | 25.44 | 25.44 | 25.29 | 25.34 | 264,103 | -0.05(-0.18%) |
Apr 08, 2021 | 25.48 | 25.56 | 25.35 | 25.39 | 230,958 | -0.07(-0.28%) |
Apr 07, 2021 | 25.45 | 25.56 | 25.25 | 25.46 | 287,827 | +0.04(+0.14%) |
Apr 06, 2021 | 25.36 | 25.46 | 25.28 | 25.43 | 407,587 | +0.07(+0.29%) |
Apr 05, 2021 | 25.42 | 25.43 | 25.14 | 25.35 | 458,088 | +0.07(+0.29%) |
Apr 01, 2021 | 24.93 | 25.31 | 24.89 | 25.28 | 606,287 | +0.42(+1.71%) |
Mar 31, 2021 | 24.99 | 25.12 | 24.76 | 24.86 | 357,040 | -0.13(-0.51%) |
Mar 30, 2021 | 24.97 | 25.06 | 24.89 | 24.98 | 266,409 | +0.00(+0.00%) |
Mar 29, 2021 | 25.06 | 25.11 | 24.75 | 24.98 | 305,927 | -0.11(-0.43%) |
Mar 26, 2021 | 24.69 | 25.12 | 24.67 | 25.09 | 269,854 | +0.50(+2.02%) |
Mar 25, 2021 | 24.30 | 24.63 | 24.03 | 24.59 | 250,726 | +0.25(+1.04%) |
Mar 24, 2021 | 24.43 | 24.67 | 24.34 | 24.34 | 532,886 | -0.10(-0.41%) |
Mar 23, 2021 | 24.49 | 24.66 | 24.33 | 24.44 | 424,836 | -0.05(-0.22%) |
Mar 22, 2021 | 24.37 | 24.57 | 24.26 | 24.49 | 404,490 | +0.13(+0.52%) |
Mar 19, 2021 | 24.77 | 24.79 | 24.36 | 24.37 | 303,696 | -0.32(-1.31%) |
Mar 18, 2021 | 24.84 | 24.85 | 24.61 | 24.69 | 245,859 | -0.26(-1.04%) |
Mar 17, 2021 | 24.84 | 24.95 | 24.64 | 24.95 | 250,285 | +0.03(+0.11%) |
Mar 16, 2021 | 25.03 | 25.08 | 24.81 | 24.93 | 285,685 | -0.11(-0.43%) |
Mar 15, 2021 | 24.73 | 25.10 | 24.59 | 25.03 | 375,712 | +0.35(+1.42%) |
Mar 12, 2021 | 24.25 | 24.68 | 24.25 | 24.68 | 285,339 | +0.42(+1.74%) |
Mar 11, 2021 | 24.12 | 24.40 | 24.05 | 24.26 | 351,511 | +0.25(+1.05%) |
Mar 10, 2021 | 23.85 | 24.14 | 23.76 | 24.01 | 294,555 | +0.26(+1.10%) |
Mar 09, 2021 | 23.78 | 23.94 | 23.74 | 23.75 | 242,150 | +0.15(+0.65%) |
Mar 08, 2021 | 23.46 | 23.86 | 23.34 | 23.60 | 357,450 | +0.20(+0.84%) |
Mar 05, 2021 | 23.31 | 23.46 | 22.74 | 23.40 | 271,194 | +0.28(+1.20%) |
Mar 04, 2021 | 23.46 | 23.56 | 22.87 | 23.12 | 451,502 | -0.27(-1.15%) |
Mar 03, 2021 | 23.52 | 23.61 | 23.36 | 23.39 | 252,514 | -0.13(-0.57%) |
Mar 02, 2021 | 23.72 | 23.72 | 23.36 | 23.52 | 321,247 | -0.21(-0.87%) |