Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.78 | 26.97 | 26.18 | 26.21 | 513,709 | -0.50(-1.87%) |
May 27, 2021 | 25.96 | 26.94 | 25.26 | 26.71 | 1,505,101 | +0.70(+2.69%) |
May 26, 2021 | 25.47 | 26.31 | 24.71 | 26.01 | 914,784 | +0.43(+1.68%) |
May 25, 2021 | 25.14 | 25.86 | 24.97 | 25.58 | 778,777 | +0.68(+2.73%) |
May 24, 2021 | 24.18 | 25.03 | 23.99 | 24.90 | 715,388 | +0.88(+3.66%) |
May 21, 2021 | 24.71 | 24.95 | 23.78 | 24.02 | 901,334 | -0.57(-2.32%) |
May 20, 2021 | 24.08 | 24.69 | 23.89 | 24.59 | 1,417,294 | +0.60(+2.50%) |
May 19, 2021 | 23.22 | 24.24 | 23.08 | 23.99 | 490,791 | +0.31(+1.31%) |
May 18, 2021 | 23.88 | 24.46 | 23.63 | 23.68 | 623,054 | -0.12(-0.50%) |
May 17, 2021 | 23.55 | 23.95 | 23.27 | 23.80 | 738,411 | +0.07(+0.29%) |
May 14, 2021 | 23.29 | 23.96 | 23.08 | 23.73 | 467,481 | +0.85(+3.72%) |
May 13, 2021 | 23.30 | 23.83 | 22.05 | 22.88 | 844,150 | +0.02(+0.09%) |
May 12, 2021 | 24.10 | 24.42 | 22.71 | 22.86 | 734,447 | -1.59(-6.50%) |
May 11, 2021 | 23.01 | 24.68 | 22.54 | 24.45 | 779,310 | +0.51(+2.13%) |
May 10, 2021 | 24.66 | 24.66 | 23.80 | 23.94 | 698,727 | -0.85(-3.43%) |
May 07, 2021 | 24.76 | 25.25 | 24.46 | 24.79 | 459,056 | -0.06(-0.24%) |
May 06, 2021 | 25.66 | 26.00 | 24.63 | 24.85 | 438,671 | -0.39(-1.55%) |
May 05, 2021 | 24.30 | 25.59 | 24.21 | 25.24 | 791,462 | +1.13(+4.69%) |
May 04, 2021 | 24.00 | 24.48 | 23.42 | 24.11 | 757,240 | -0.25(-1.03%) |
May 03, 2021 | 24.75 | 24.75 | 24.18 | 24.36 | 375,437 | -0.32(-1.30%) |
Apr 30, 2021 | 24.85 | 25.57 | 24.60 | 24.68 | 703,800 | -0.65(-2.57%) |
Apr 29, 2021 | 26.00 | 26.18 | 25.16 | 25.33 | 715,529 | -0.52(-2.01%) |
Apr 28, 2021 | 26.50 | 26.77 | 25.35 | 25.85 | 1,065,739 | -0.74(-2.78%) |
Apr 27, 2021 | 26.68 | 27.06 | 26.52 | 26.59 | 1,224,039 | -0.27(-1.01%) |
Apr 26, 2021 | 27.00 | 27.16 | 26.58 | 26.86 | 1,109,146 | -0.20(-0.74%) |
Apr 23, 2021 | 25.94 | 27.58 | 25.93 | 27.06 | 882,400 | +1.06(+4.08%) |
Apr 22, 2021 | 26.08 | 26.96 | 25.84 | 26.00 | 289,536 | -0.09(-0.34%) |
Apr 21, 2021 | 24.85 | 26.13 | 24.63 | 26.09 | 315,869 | +1.09(+4.36%) |
Apr 20, 2021 | 25.40 | 25.68 | 24.69 | 25.00 | 1,002,147 | -0.65(-2.53%) |
Apr 19, 2021 | 26.50 | 26.73 | 25.43 | 25.65 | 548,842 | -1.08(-4.04%) |
Apr 16, 2021 | 26.73 | 27.38 | 26.31 | 26.73 | 286,500 | -0.03(-0.11%) |
Apr 15, 2021 | 26.49 | 27.41 | 25.93 | 26.76 | 647,247 | +0.67(+2.57%) |
Apr 14, 2021 | 26.35 | 26.95 | 25.92 | 26.09 | 627,394 | -0.39(-1.47%) |
Apr 13, 2021 | 26.35 | 26.53 | 25.64 | 26.48 | 544,145 | +0.23(+0.88%) |
Apr 12, 2021 | 27.30 | 27.30 | 26.15 | 26.25 | 420,856 | -1.15(-4.20%) |
Apr 09, 2021 | 27.61 | 27.70 | 27.01 | 27.40 | 263,900 | -0.48(-1.72%) |
Apr 08, 2021 | 27.76 | 27.99 | 27.31 | 27.88 | 193,515 | +0.46(+1.68%) |
Apr 07, 2021 | 27.15 | 27.75 | 26.96 | 27.42 | 315,099 | -0.22(-0.80%) |
Apr 06, 2021 | 27.87 | 28.27 | 26.94 | 27.64 | 594,790 | -0.36(-1.29%) |
Apr 05, 2021 | 27.52 | 28.00 | 26.73 | 28.00 | 495,535 | +0.74(+2.71%) |
Apr 01, 2021 | 25.57 | 27.32 | 25.57 | 27.26 | 580,500 | +1.91(+7.53%) |
Mar 31, 2021 | 25.48 | 26.39 | 25.16 | 25.35 | 547,030 | +0.43(+1.73%) |
Mar 30, 2021 | 24.44 | 25.03 | 23.70 | 24.92 | 925,515 | +0.24(+0.97%) |
Mar 29, 2021 | 25.14 | 25.17 | 24.40 | 24.68 | 699,195 | -0.59(-2.33%) |
Mar 26, 2021 | 24.38 | 25.39 | 24.30 | 25.27 | 669,700 | +0.84(+3.44%) |
Mar 25, 2021 | 23.58 | 24.59 | 23.39 | 24.43 | 1,096,837 | +0.52(+2.17%) |
Mar 24, 2021 | 25.70 | 26.40 | 23.71 | 23.91 | 684,665 | -1.87(-7.25%) |
Mar 23, 2021 | 26.68 | 26.68 | 25.35 | 25.78 | 868,808 | -1.07(-3.99%) |
Mar 22, 2021 | 26.17 | 27.48 | 25.74 | 26.85 | 614,528 | +0.81(+3.11%) |
Mar 19, 2021 | 25.90 | 26.75 | 25.55 | 26.04 | 1,935,900 | -0.03(-0.12%) |
Mar 18, 2021 | 26.36 | 27.08 | 26.06 | 26.07 | 659,497 | -0.85(-3.16%) |
Mar 17, 2021 | 26.44 | 26.95 | 25.65 | 26.92 | 544,807 | +0.09(+0.34%) |
Mar 16, 2021 | 26.94 | 28.08 | 26.53 | 26.83 | 301,249 | -0.05(-0.19%) |
Mar 15, 2021 | 26.85 | 27.00 | 26.14 | 26.88 | 383,029 | +0.09(+0.34%) |
Mar 12, 2021 | 26.60 | 27.14 | 25.96 | 26.79 | 389,400 | -0.17(-0.63%) |
Mar 11, 2021 | 25.83 | 27.25 | 25.83 | 26.96 | 688,496 | +1.67(+6.60%) |
Mar 10, 2021 | 25.63 | 26.08 | 24.98 | 25.29 | 471,276 | -0.54(-2.09%) |
Mar 09, 2021 | 25.79 | 26.40 | 25.41 | 25.83 | 368,387 | +0.69(+2.74%) |
Mar 08, 2021 | 25.37 | 26.36 | 24.89 | 25.14 | 588,964 | -0.49(-1.91%) |
Mar 05, 2021 | 25.92 | 26.43 | 24.30 | 25.63 | 819,700 | +0.18(+0.71%) |
Mar 04, 2021 | 26.35 | 26.93 | 23.81 | 25.45 | 1,761,403 | -1.20(-4.50%) |
Mar 03, 2021 | 27.00 | 27.44 | 26.41 | 26.65 | 780,495 | -0.29(-1.08%) |
Mar 02, 2021 | 26.87 | 27.16 | 26.26 | 26.94 | 503,903 | -0.23(-0.85%) |