Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.05 | 28.05 | 27.47 | 27.51 | 21,727 | -0.29(-1.04%) |
May 27, 2021 | 27.25 | 28.26 | 27.25 | 27.79 | 33,105 | +0.53(+1.93%) |
May 26, 2021 | 27.01 | 27.34 | 27.01 | 27.27 | 22,389 | +0.23(+0.84%) |
May 25, 2021 | 27.56 | 27.56 | 27.04 | 27.04 | 16,538 | -0.37(-1.34%) |
May 24, 2021 | 27.35 | 27.59 | 26.65 | 27.41 | 18,902 | +0.00(+0.00%) |
May 21, 2021 | 27.38 | 27.59 | 26.63 | 27.41 | 15,408 | +0.32(+1.17%) |
May 20, 2021 | 27.11 | 27.54 | 27.03 | 27.09 | 27,812 | -0.01(-0.04%) |
May 19, 2021 | 26.84 | 27.25 | 26.64 | 27.10 | 26,304 | -0.25(-0.91%) |
May 18, 2021 | 27.04 | 27.57 | 25.72 | 27.35 | 27,778 | +0.19(+0.69%) |
May 17, 2021 | 27.04 | 27.20 | 26.76 | 27.16 | 51,882 | -0.43(-1.55%) |
May 14, 2021 | 27.25 | 27.89 | 26.89 | 27.59 | 26,804 | +0.34(+1.24%) |
May 13, 2021 | 27.07 | 27.62 | 26.84 | 27.25 | 23,195 | +0.17(+0.62%) |
May 12, 2021 | 27.10 | 27.38 | 27.08 | 27.08 | 24,502 | -0.19(-0.69%) |
May 11, 2021 | 27.32 | 27.46 | 27.04 | 27.27 | 20,998 | -0.08(-0.29%) |
May 10, 2021 | 27.36 | 27.69 | 27.10 | 27.35 | 44,238 | +0.36(+1.32%) |
May 07, 2021 | 27.57 | 27.57 | 26.90 | 26.99 | 39,986 | -0.03(-0.11%) |
May 06, 2021 | 27.68 | 27.68 | 26.83 | 27.02 | 30,739 | -0.45(-1.63%) |
May 05, 2021 | 27.13 | 28.04 | 26.75 | 27.47 | 40,383 | +0.67(+2.48%) |
May 04, 2021 | 27.65 | 27.99 | 26.80 | 26.80 | 29,244 | -0.73(-2.67%) |
May 03, 2021 | 27.25 | 27.83 | 26.67 | 27.54 | 65,238 | +0.70(+2.63%) |
Apr 30, 2021 | 26.49 | 27.14 | 26.16 | 26.83 | 25,184 | +0.36(+1.35%) |
Apr 29, 2021 | 26.17 | 26.47 | 25.84 | 26.47 | 17,808 | +0.46(+1.76%) |
Apr 28, 2021 | 26.30 | 26.30 | 25.52 | 26.02 | 33,952 | -0.15(-0.57%) |
Apr 27, 2021 | 25.96 | 26.24 | 25.56 | 26.17 | 26,998 | -0.05(-0.19%) |
Apr 26, 2021 | 26.09 | 26.52 | 25.81 | 26.22 | 24,784 | +0.01(+0.04%) |
Apr 23, 2021 | 25.70 | 26.47 | 25.52 | 26.21 | 23,472 | +0.43(+1.66%) |
Apr 22, 2021 | 25.32 | 26.47 | 25.31 | 25.78 | 17,406 | -0.07(-0.27%) |
Apr 21, 2021 | 25.95 | 26.29 | 25.07 | 25.85 | 23,737 | -0.04(-0.15%) |
Apr 20, 2021 | 25.45 | 26.10 | 25.45 | 25.89 | 17,235 | +0.19(+0.73%) |
Apr 19, 2021 | 25.58 | 26.10 | 25.58 | 25.70 | 31,419 | +0.13(+0.50%) |
Apr 16, 2021 | 25.00 | 25.77 | 24.77 | 25.57 | 16,722 | +0.84(+3.41%) |
Apr 15, 2021 | 25.26 | 25.26 | 24.55 | 24.73 | 16,750 | -0.28(-1.11%) |
Apr 14, 2021 | 24.84 | 25.79 | 24.65 | 25.01 | 37,370 | +0.26(+1.04%) |
Apr 13, 2021 | 24.02 | 25.28 | 23.87 | 24.75 | 35,048 | +0.64(+2.63%) |
Apr 12, 2021 | 24.33 | 24.73 | 24.11 | 24.11 | 13,774 | -0.44(-1.78%) |
Apr 09, 2021 | 24.27 | 24.93 | 24.01 | 24.55 | 19,845 | +0.41(+1.69%) |
Apr 08, 2021 | 24.16 | 24.24 | 23.99 | 24.14 | 16,529 | -0.13(-0.53%) |
Apr 07, 2021 | 25.52 | 25.63 | 24.06 | 24.27 | 18,658 | -1.17(-4.60%) |
Apr 06, 2021 | 25.26 | 25.69 | 25.23 | 25.44 | 23,184 | +0.19(+0.75%) |
Apr 05, 2021 | 26.13 | 26.17 | 24.86 | 25.25 | 28,429 | -0.96(-3.67%) |
Apr 01, 2021 | 25.61 | 26.22 | 25.19 | 26.22 | 21,255 | +0.63(+2.44%) |
Mar 31, 2021 | 25.70 | 25.70 | 24.90 | 25.59 | 21,906 | -0.12(-0.46%) |
Mar 30, 2021 | 27.60 | 27.60 | 25.59 | 25.71 | 28,733 | -1.83(-6.63%) |
Mar 29, 2021 | 24.58 | 28.50 | 24.58 | 27.54 | 42,920 | +3.02(+12.32%) |
Mar 26, 2021 | 23.53 | 24.62 | 23.47 | 24.52 | 31,397 | +1.04(+4.43%) |
Mar 25, 2021 | 23.43 | 23.53 | 23.09 | 23.48 | 14,530 | -0.03(-0.13%) |
Mar 24, 2021 | 23.53 | 23.62 | 23.22 | 23.51 | 92,586 | -0.02(-0.08%) |
Mar 23, 2021 | 23.35 | 23.54 | 22.92 | 23.53 | 22,122 | +0.00(+0.00%) |
Mar 22, 2021 | 23.67 | 23.77 | 23.39 | 23.53 | 23,750 | -0.07(-0.29%) |
Mar 19, 2021 | 23.77 | 23.97 | 23.35 | 23.59 | 110,950 | -0.43(-1.77%) |
Mar 18, 2021 | 23.87 | 24.25 | 23.76 | 24.02 | 14,120 | +0.99(+4.30%) |
Mar 17, 2021 | 23.61 | 23.61 | 22.97 | 23.03 | 11,632 | -0.50(-2.11%) |
Mar 16, 2021 | 23.77 | 23.77 | 23.43 | 23.53 | 8,565 | -0.45(-1.86%) |
Mar 15, 2021 | 24.01 | 24.02 | 23.39 | 23.97 | 17,748 | +0.05(+0.21%) |
Mar 12, 2021 | 24.27 | 24.27 | 23.57 | 23.92 | 16,354 | -0.35(-1.43%) |
Mar 11, 2021 | 24.42 | 24.42 | 24.08 | 24.27 | 17,020 | -0.25(-1.01%) |
Mar 10, 2021 | 23.87 | 24.74 | 23.87 | 24.52 | 51,193 | +0.50(+2.06%) |
Mar 09, 2021 | 24.02 | 24.02 | 23.88 | 24.02 | 17,423 | +0.04(+0.17%) |
Mar 08, 2021 | 23.49 | 24.38 | 23.37 | 23.98 | 50,136 | +0.52(+2.20%) |
Mar 05, 2021 | 22.78 | 23.62 | 22.76 | 23.47 | 189,999 | +0.68(+3.00%) |
Mar 04, 2021 | 22.64 | 22.82 | 22.31 | 22.78 | 17,112 | +0.50(+2.22%) |
Mar 03, 2021 | 22.24 | 22.89 | 22.11 | 22.29 | 17,579 | +0.39(+1.76%) |
Mar 02, 2021 | 22.22 | 22.28 | 21.74 | 21.90 | 6,724 | +0.16(+0.73%) |