Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.47 | 25.59 | 24.76 | 24.91 | 106,624 | -0.41(-1.64%) |
May 27, 2021 | 25.27 | 25.54 | 24.96 | 25.33 | 57,467 | +0.22(+0.87%) |
May 26, 2021 | 24.56 | 25.53 | 24.56 | 25.11 | 75,644 | +0.63(+2.58%) |
May 25, 2021 | 24.95 | 25.64 | 24.47 | 24.48 | 76,308 | -0.52(-2.09%) |
May 24, 2021 | 25.72 | 25.72 | 24.90 | 25.00 | 137,075 | -0.42(-1.67%) |
May 21, 2021 | 26.32 | 26.53 | 25.30 | 25.43 | 106,222 | -0.81(-3.09%) |
May 20, 2021 | 25.40 | 26.33 | 25.21 | 26.24 | 105,749 | +0.90(+3.55%) |
May 19, 2021 | 25.02 | 25.47 | 24.62 | 25.34 | 102,740 | -0.23(-0.89%) |
May 18, 2021 | 25.45 | 26.45 | 25.37 | 25.56 | 157,646 | +0.22(+0.86%) |
May 17, 2021 | 25.37 | 25.95 | 25.29 | 25.35 | 105,205 | -0.36(-1.38%) |
May 14, 2021 | 25.20 | 25.71 | 24.97 | 25.70 | 95,521 | +0.74(+2.97%) |
May 13, 2021 | 24.83 | 25.60 | 24.30 | 24.96 | 164,834 | +0.18(+0.72%) |
May 12, 2021 | 25.16 | 25.51 | 24.50 | 24.78 | 129,694 | -0.59(-2.34%) |
May 11, 2021 | 25.42 | 25.69 | 24.50 | 25.38 | 164,165 | -0.51(-1.98%) |
May 10, 2021 | 26.52 | 26.75 | 25.72 | 25.89 | 150,253 | -0.61(-2.31%) |
May 07, 2021 | 26.73 | 27.19 | 26.42 | 26.50 | 101,215 | +0.28(+1.05%) |
May 06, 2021 | 26.84 | 26.84 | 25.80 | 26.23 | 105,541 | -0.75(-2.78%) |
May 05, 2021 | 26.94 | 27.10 | 26.41 | 26.98 | 94,353 | +0.10(+0.37%) |
May 04, 2021 | 27.76 | 27.76 | 26.47 | 26.88 | 141,736 | -1.09(-3.89%) |
May 03, 2021 | 27.89 | 28.13 | 27.23 | 27.96 | 131,338 | +0.10(+0.35%) |
Apr 30, 2021 | 28.16 | 29.08 | 27.67 | 27.87 | 179,692 | -1.09(-3.75%) |
Apr 29, 2021 | 28.78 | 29.09 | 28.39 | 28.95 | 133,074 | +0.39(+1.35%) |
Apr 28, 2021 | 28.74 | 29.14 | 28.46 | 28.57 | 110,613 | +0.12(+0.42%) |
Apr 27, 2021 | 28.79 | 29.28 | 28.45 | 28.45 | 135,516 | -0.35(-1.20%) |
Apr 26, 2021 | 28.89 | 29.25 | 28.55 | 28.79 | 146,900 | +0.08(+0.28%) |
Apr 23, 2021 | 28.32 | 28.78 | 27.99 | 28.72 | 168,860 | +0.34(+1.18%) |
Apr 22, 2021 | 28.25 | 29.21 | 28.00 | 28.38 | 196,326 | +0.26(+0.91%) |
Apr 21, 2021 | 27.02 | 28.15 | 26.77 | 28.12 | 151,619 | +1.01(+3.72%) |
Apr 20, 2021 | 27.76 | 28.64 | 26.92 | 27.12 | 151,163 | -0.53(-1.93%) |
Apr 19, 2021 | 27.16 | 28.39 | 26.60 | 27.65 | 265,214 | +0.62(+2.30%) |
Apr 16, 2021 | 28.64 | 28.82 | 25.66 | 27.03 | 538,268 | -0.93(-3.32%) |
Apr 15, 2021 | 27.44 | 28.05 | 27.00 | 27.95 | 302,218 | +0.51(+1.87%) |
Apr 14, 2021 | 27.72 | 27.99 | 27.35 | 27.44 | 164,517 | -0.41(-1.45%) |
Apr 13, 2021 | 27.48 | 28.15 | 27.31 | 27.85 | 103,412 | +0.27(+0.97%) |
Apr 12, 2021 | 27.91 | 28.45 | 27.48 | 27.58 | 122,684 | -0.16(-0.57%) |
Apr 09, 2021 | 27.74 | 27.90 | 27.49 | 27.74 | 105,385 | -0.05(-0.18%) |
Apr 08, 2021 | 27.71 | 27.95 | 27.06 | 27.79 | 95,290 | +0.04(+0.14%) |
Apr 07, 2021 | 28.05 | 28.31 | 27.34 | 27.75 | 128,162 | -0.41(-1.47%) |
Apr 06, 2021 | 27.41 | 28.58 | 27.37 | 28.16 | 203,444 | +0.89(+3.26%) |
Apr 05, 2021 | 27.44 | 27.59 | 26.47 | 27.27 | 156,099 | +0.12(+0.44%) |
Apr 01, 2021 | 27.56 | 28.02 | 26.78 | 27.15 | 115,104 | -0.37(-1.33%) |
Mar 31, 2021 | 26.72 | 27.59 | 26.47 | 27.52 | 135,392 | +0.82(+3.07%) |
Mar 30, 2021 | 26.36 | 27.11 | 26.13 | 26.70 | 99,858 | +0.22(+0.82%) |
Mar 29, 2021 | 27.00 | 27.60 | 26.22 | 26.48 | 143,651 | -0.45(-1.69%) |
Mar 26, 2021 | 26.94 | 27.12 | 25.60 | 26.94 | 119,862 | +0.43(+1.64%) |
Mar 25, 2021 | 25.83 | 26.72 | 25.11 | 26.50 | 188,110 | +0.30(+1.13%) |
Mar 24, 2021 | 27.57 | 28.19 | 26.10 | 26.21 | 167,761 | -1.01(-3.70%) |
Mar 23, 2021 | 28.50 | 28.57 | 27.03 | 27.21 | 147,466 | -1.36(-4.77%) |
Mar 22, 2021 | 29.03 | 29.09 | 28.24 | 28.58 | 144,694 | -0.48(-1.67%) |
Mar 19, 2021 | 28.61 | 29.60 | 28.40 | 29.06 | 210,265 | +0.35(+1.20%) |
Mar 18, 2021 | 28.25 | 29.53 | 28.17 | 28.72 | 144,706 | -0.04(-0.14%) |
Mar 17, 2021 | 28.48 | 29.13 | 27.03 | 28.75 | 189,032 | -0.15(-0.51%) |
Mar 16, 2021 | 29.00 | 29.53 | 28.36 | 28.90 | 170,949 | -0.15(-0.51%) |
Mar 15, 2021 | 29.45 | 29.80 | 28.77 | 29.05 | 151,122 | -0.74(-2.49%) |
Mar 12, 2021 | 29.72 | 30.55 | 29.24 | 29.79 | 153,877 | -0.43(-1.44%) |
Mar 11, 2021 | 30.73 | 30.89 | 29.93 | 30.23 | 171,348 | -0.09(-0.29%) |
Mar 10, 2021 | 30.23 | 31.17 | 29.79 | 30.32 | 173,090 | +0.68(+2.30%) |
Mar 09, 2021 | 28.89 | 30.13 | 28.62 | 29.63 | 157,469 | +0.88(+3.06%) |
Mar 08, 2021 | 28.95 | 29.92 | 28.35 | 28.75 | 206,661 | -0.04(-0.14%) |
Mar 05, 2021 | 27.98 | 29.06 | 25.98 | 28.79 | 358,474 | +0.06(+0.21%) |
Mar 04, 2021 | 30.31 | 30.86 | 27.64 | 28.73 | 351,988 | -2.11(-6.85%) |
Mar 03, 2021 | 32.60 | 32.96 | 30.71 | 30.85 | 235,922 | -1.85(-5.65%) |
Mar 02, 2021 | 32.76 | 33.27 | 32.06 | 32.70 | 168,095 | -0.09(-0.27%) |