Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.30 | 26.48 | 25.28 | 26.15 | 79,794 | +0.11(+0.42%) |
May 27, 2021 | 26.12 | 26.37 | 25.33 | 26.04 | 246,775 | -0.03(-0.12%) |
May 26, 2021 | 25.94 | 26.39 | 25.94 | 26.07 | 95,495 | +0.28(+1.09%) |
May 25, 2021 | 25.80 | 26.24 | 25.70 | 25.79 | 128,612 | +0.06(+0.23%) |
May 24, 2021 | 25.37 | 26.00 | 25.37 | 25.73 | 112,245 | +0.55(+2.18%) |
May 21, 2021 | 25.48 | 25.64 | 25.00 | 25.18 | 137,022 | +0.05(+0.20%) |
May 20, 2021 | 24.56 | 25.44 | 24.56 | 25.13 | 158,882 | +0.62(+2.53%) |
May 19, 2021 | 24.80 | 25.25 | 23.65 | 24.51 | 177,107 | -0.85(-3.35%) |
May 18, 2021 | 25.04 | 25.74 | 25.00 | 25.36 | 122,424 | +0.50(+1.99%) |
May 17, 2021 | 25.27 | 25.50 | 24.77 | 24.86 | 184,026 | -0.46(-1.84%) |
May 14, 2021 | 24.94 | 25.34 | 24.48 | 25.33 | 148,331 | +0.85(+3.47%) |
May 13, 2021 | 24.60 | 24.94 | 24.09 | 24.48 | 237,833 | +0.15(+0.62%) |
May 12, 2021 | 24.42 | 24.79 | 24.07 | 24.33 | 171,508 | -0.53(-2.13%) |
May 11, 2021 | 24.04 | 25.14 | 23.54 | 24.86 | 122,021 | +0.12(+0.49%) |
May 10, 2021 | 25.60 | 26.06 | 24.50 | 24.74 | 170,041 | -0.94(-3.66%) |
May 07, 2021 | 25.99 | 26.32 | 24.87 | 25.68 | 103,769 | +0.15(+0.59%) |
May 06, 2021 | 25.43 | 25.74 | 24.88 | 25.53 | 222,244 | -0.11(-0.43%) |
May 05, 2021 | 25.19 | 26.64 | 24.36 | 25.64 | 271,195 | +0.50(+1.99%) |
May 04, 2021 | 25.35 | 26.17 | 24.81 | 25.14 | 258,721 | -1.18(-4.47%) |
May 03, 2021 | 27.10 | 27.10 | 26.29 | 26.32 | 359,841 | -0.49(-1.85%) |
Apr 30, 2021 | 26.92 | 27.46 | 26.77 | 26.81 | 159,800 | -0.44(-1.61%) |
Apr 29, 2021 | 27.70 | 27.93 | 27.09 | 27.25 | 144,828 | -0.25(-0.91%) |
Apr 28, 2021 | 28.58 | 28.58 | 27.42 | 27.50 | 255,123 | -0.95(-3.34%) |
Apr 27, 2021 | 29.14 | 29.17 | 28.12 | 28.45 | 128,113 | -0.52(-1.79%) |
Apr 26, 2021 | 28.09 | 29.02 | 27.47 | 28.97 | 146,040 | +0.96(+3.43%) |
Apr 23, 2021 | 27.60 | 28.61 | 27.50 | 28.01 | 142,900 | +0.09(+0.32%) |
Apr 22, 2021 | 27.58 | 28.32 | 27.48 | 27.92 | 106,884 | +0.32(+1.16%) |
Apr 21, 2021 | 26.86 | 27.66 | 26.76 | 27.60 | 90,244 | +0.73(+2.72%) |
Apr 20, 2021 | 27.00 | 27.14 | 26.65 | 26.87 | 153,986 | -0.32(-1.18%) |
Apr 19, 2021 | 27.89 | 28.23 | 26.88 | 27.19 | 105,668 | -1.00(-3.55%) |
Apr 16, 2021 | 28.05 | 28.36 | 27.01 | 28.19 | 240,200 | +0.38(+1.37%) |
Apr 15, 2021 | 27.51 | 28.00 | 26.94 | 27.81 | 219,418 | +1.35(+5.10%) |
Apr 14, 2021 | 27.05 | 27.42 | 26.35 | 26.46 | 148,250 | -0.46(-1.71%) |
Apr 13, 2021 | 25.85 | 27.09 | 25.73 | 26.92 | 195,536 | +1.18(+4.58%) |
Apr 12, 2021 | 25.96 | 26.05 | 24.80 | 25.74 | 242,950 | -0.18(-0.69%) |
Apr 09, 2021 | 26.17 | 26.17 | 25.67 | 25.92 | 96,700 | -0.28(-1.07%) |
Apr 08, 2021 | 25.80 | 26.36 | 25.38 | 26.20 | 117,512 | +0.83(+3.27%) |
Apr 07, 2021 | 26.34 | 26.34 | 25.26 | 25.37 | 105,515 | -1.12(-4.23%) |
Apr 06, 2021 | 25.90 | 26.98 | 25.88 | 26.49 | 180,930 | +0.69(+2.67%) |
Apr 05, 2021 | 25.35 | 26.19 | 25.35 | 25.80 | 102,989 | +0.19(+0.74%) |
Apr 01, 2021 | 24.78 | 25.61 | 24.78 | 25.61 | 123,000 | +1.11(+4.53%) |
Mar 31, 2021 | 23.67 | 24.69 | 23.41 | 24.50 | 340,011 | +1.72(+7.55%) |
Mar 30, 2021 | 23.58 | 23.71 | 22.67 | 22.78 | 236,119 | -1.02(-4.29%) |
Mar 29, 2021 | 25.00 | 25.36 | 23.73 | 23.80 | 251,731 | -1.27(-5.07%) |
Mar 26, 2021 | 24.44 | 25.07 | 24.21 | 25.07 | 192,400 | +0.80(+3.30%) |
Mar 25, 2021 | 24.42 | 24.59 | 23.78 | 24.27 | 204,759 | -0.33(-1.34%) |
Mar 24, 2021 | 25.75 | 25.75 | 24.58 | 24.60 | 174,761 | -1.07(-4.17%) |
Mar 23, 2021 | 25.63 | 26.11 | 25.36 | 25.67 | 140,244 | -0.02(-0.08%) |
Mar 22, 2021 | 26.25 | 26.25 | 25.50 | 25.69 | 110,777 | -0.18(-0.70%) |
Mar 19, 2021 | 25.60 | 26.34 | 24.44 | 25.87 | 1,003,400 | +0.20(+0.78%) |
Mar 18, 2021 | 25.42 | 26.42 | 25.00 | 25.67 | 199,184 | +0.09(+0.35%) |
Mar 17, 2021 | 24.95 | 25.76 | 24.76 | 25.58 | 201,240 | +0.26(+1.03%) |
Mar 16, 2021 | 25.43 | 26.07 | 25.00 | 25.32 | 146,858 | -0.10(-0.39%) |
Mar 15, 2021 | 25.93 | 26.10 | 24.20 | 25.42 | 270,326 | -0.64(-2.46%) |
Mar 12, 2021 | 26.59 | 26.59 | 25.81 | 26.06 | 240,900 | -0.71(-2.65%) |
Mar 11, 2021 | 26.86 | 26.94 | 26.48 | 26.77 | 134,028 | +0.50(+1.90%) |
Mar 10, 2021 | 26.32 | 27.18 | 25.77 | 26.27 | 225,055 | -0.17(-0.64%) |
Mar 09, 2021 | 24.53 | 26.99 | 24.53 | 26.44 | 377,506 | +2.44(+10.17%) |
Mar 08, 2021 | 25.27 | 25.41 | 23.82 | 24.00 | 234,771 | -1.20(-4.76%) |
Mar 05, 2021 | 25.02 | 25.45 | 23.91 | 25.20 | 340,800 | +0.52(+2.11%) |
Mar 04, 2021 | 25.13 | 25.65 | 24.11 | 24.68 | 394,975 | -0.49(-1.95%) |
Mar 03, 2021 | 25.47 | 25.57 | 24.70 | 25.17 | 296,741 | -0.25(-0.98%) |
Mar 02, 2021 | 25.28 | 25.87 | 24.81 | 25.42 | 256,298 | +0.19(+0.75%) |