Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.05 | 27.05 | 25.08 | 25.80 | 1,753,900 | -1.20(-4.44%) |
May 27, 2021 | 26.97 | 27.08 | 26.50 | 27.00 | 675,559 | +0.44(+1.66%) |
May 26, 2021 | 26.51 | 26.82 | 25.97 | 26.56 | 832,241 | +0.31(+1.18%) |
May 25, 2021 | 25.60 | 27.24 | 25.59 | 26.25 | 1,675,053 | +0.91(+3.59%) |
May 24, 2021 | 24.97 | 25.41 | 24.57 | 25.34 | 628,315 | +0.63(+2.55%) |
May 21, 2021 | 24.79 | 25.16 | 24.70 | 24.71 | 317,235 | -0.09(-0.36%) |
May 20, 2021 | 25.26 | 25.26 | 24.27 | 24.80 | 583,396 | -0.37(-1.47%) |
May 19, 2021 | 24.46 | 25.73 | 24.19 | 25.17 | 845,855 | +0.17(+0.66%) |
May 18, 2021 | 25.08 | 25.87 | 25.00 | 25.00 | 647,122 | +0.09(+0.36%) |
May 17, 2021 | 24.45 | 24.95 | 24.11 | 24.91 | 549,679 | +0.29(+1.16%) |
May 14, 2021 | 23.89 | 24.82 | 23.84 | 24.63 | 615,853 | +0.97(+4.10%) |
May 13, 2021 | 23.07 | 23.92 | 22.98 | 23.66 | 875,647 | +0.77(+3.36%) |
May 12, 2021 | 23.67 | 23.99 | 22.81 | 22.89 | 710,446 | -1.16(-4.82%) |
May 11, 2021 | 23.18 | 24.08 | 23.01 | 24.05 | 706,591 | +0.02(+0.08%) |
May 10, 2021 | 25.06 | 25.41 | 24.03 | 24.03 | 658,453 | -0.97(-3.88%) |
May 07, 2021 | 24.84 | 25.25 | 24.55 | 25.00 | 657,370 | +0.02(+0.10%) |
May 06, 2021 | 25.20 | 25.35 | 24.61 | 24.98 | 503,345 | -0.20(-0.77%) |
May 05, 2021 | 24.56 | 25.55 | 24.53 | 25.17 | 633,762 | +0.55(+2.23%) |
May 04, 2021 | 25.29 | 25.42 | 23.97 | 24.62 | 934,606 | -0.74(-2.92%) |
May 03, 2021 | 25.18 | 25.44 | 24.90 | 25.36 | 723,174 | +0.25(+1.00%) |
Apr 30, 2021 | 24.63 | 25.14 | 24.59 | 25.11 | 817,200 | +0.30(+1.21%) |
Apr 29, 2021 | 24.97 | 25.25 | 24.54 | 24.81 | 606,679 | +0.08(+0.32%) |
Apr 28, 2021 | 25.03 | 25.19 | 24.30 | 24.73 | 845,642 | -0.41(-1.63%) |
Apr 27, 2021 | 25.32 | 25.42 | 24.85 | 25.14 | 688,651 | -0.22(-0.87%) |
Apr 26, 2021 | 25.36 | 25.87 | 25.28 | 25.36 | 541,482 | +0.29(+1.16%) |
Apr 23, 2021 | 24.29 | 25.31 | 23.99 | 25.07 | 593,100 | +0.87(+3.60%) |
Apr 22, 2021 | 25.09 | 25.16 | 24.19 | 24.20 | 663,793 | -0.58(-2.34%) |
Apr 21, 2021 | 23.66 | 24.81 | 23.25 | 24.78 | 1,218,624 | +0.81(+3.38%) |
Apr 20, 2021 | 24.43 | 24.44 | 23.13 | 23.97 | 872,803 | -0.72(-2.92%) |
Apr 19, 2021 | 25.03 | 25.05 | 24.40 | 24.69 | 775,192 | -0.33(-1.32%) |
Apr 16, 2021 | 25.42 | 25.65 | 24.87 | 25.02 | 405,800 | -0.23(-0.91%) |
Apr 15, 2021 | 25.67 | 25.83 | 24.73 | 25.25 | 718,712 | -0.18(-0.71%) |
Apr 14, 2021 | 25.75 | 26.15 | 25.16 | 25.43 | 737,839 | -0.05(-0.20%) |
Apr 13, 2021 | 25.15 | 25.54 | 24.32 | 25.48 | 767,579 | -0.01(-0.04%) |
Apr 12, 2021 | 25.76 | 25.87 | 25.17 | 25.49 | 628,144 | -0.59(-2.26%) |
Apr 09, 2021 | 26.03 | 26.13 | 25.67 | 26.08 | 485,600 | -0.17(-0.65%) |
Apr 08, 2021 | 26.20 | 26.30 | 25.56 | 26.25 | 558,058 | -0.08(-0.30%) |
Apr 07, 2021 | 27.47 | 27.47 | 26.22 | 26.33 | 924,851 | -0.71(-2.63%) |
Apr 06, 2021 | 27.20 | 27.67 | 26.88 | 27.04 | 673,262 | +0.07(+0.26%) |
Apr 05, 2021 | 27.34 | 28.10 | 26.93 | 26.97 | 629,082 | +0.16(+0.60%) |
Apr 01, 2021 | 26.82 | 27.15 | 26.60 | 26.81 | 357,200 | +0.14(+0.52%) |
Mar 31, 2021 | 27.03 | 27.33 | 26.61 | 26.67 | 642,938 | -0.40(-1.48%) |
Mar 30, 2021 | 26.33 | 27.40 | 26.13 | 27.07 | 586,709 | +0.74(+2.81%) |
Mar 29, 2021 | 26.70 | 27.04 | 25.89 | 26.33 | 737,311 | -0.43(-1.61%) |
Mar 26, 2021 | 26.58 | 26.79 | 25.95 | 26.76 | 580,900 | +0.70(+2.69%) |
Mar 25, 2021 | 24.61 | 26.18 | 24.21 | 26.06 | 861,155 | +1.04(+4.16%) |
Mar 24, 2021 | 26.31 | 26.74 | 25.01 | 25.02 | 748,163 | -0.70(-2.72%) |
Mar 23, 2021 | 26.00 | 27.03 | 25.42 | 25.72 | 824,783 | -1.17(-4.35%) |
Mar 22, 2021 | 27.46 | 27.47 | 26.54 | 26.89 | 1,327,618 | -1.15(-4.10%) |
Mar 19, 2021 | 28.33 | 28.38 | 27.28 | 28.04 | 1,608,500 | -0.33(-1.16%) |
Mar 18, 2021 | 28.59 | 29.86 | 28.14 | 28.37 | 1,628,905 | -0.14(-0.49%) |
Mar 17, 2021 | 27.60 | 28.54 | 27.44 | 28.51 | 607,456 | +0.68(+2.44%) |
Mar 16, 2021 | 29.40 | 29.48 | 27.46 | 27.83 | 901,741 | -1.23(-4.23%) |
Mar 15, 2021 | 28.65 | 29.53 | 28.38 | 29.06 | 1,174,658 | +1.21(+4.34%) |
Mar 12, 2021 | 26.76 | 28.30 | 26.55 | 27.85 | 1,037,000 | +1.14(+4.27%) |
Mar 11, 2021 | 27.47 | 27.67 | 26.42 | 26.71 | 937,603 | -0.56(-2.05%) |
Mar 10, 2021 | 27.17 | 27.85 | 26.81 | 27.27 | 723,910 | -0.03(-0.11%) |
Mar 09, 2021 | 27.92 | 27.92 | 26.66 | 27.30 | 721,540 | -0.61(-2.19%) |
Mar 08, 2021 | 26.99 | 28.20 | 26.81 | 27.91 | 992,553 | +1.30(+4.89%) |
Mar 05, 2021 | 26.39 | 26.69 | 24.15 | 26.61 | 992,000 | +0.48(+1.84%) |
Mar 04, 2021 | 27.06 | 27.36 | 24.72 | 26.13 | 1,131,931 | -0.93(-3.44%) |
Mar 03, 2021 | 26.50 | 27.65 | 26.15 | 27.06 | 912,114 | +0.97(+3.72%) |
Mar 02, 2021 | 26.39 | 26.50 | 25.96 | 26.09 | 840,385 | -0.41(-1.55%) |