Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.37 | 28.37 | 27.72 | 28.12 | 27,476 | -0.12(-0.42%) |
May 27, 2021 | 27.36 | 28.34 | 27.30 | 28.24 | 56,867 | +1.18(+4.36%) |
May 26, 2021 | 26.40 | 27.21 | 26.40 | 27.06 | 87,870 | +0.72(+2.73%) |
May 25, 2021 | 27.21 | 27.45 | 26.33 | 26.34 | 98,363 | -0.83(-3.05%) |
May 24, 2021 | 27.48 | 27.48 | 26.87 | 27.17 | 33,845 | -0.31(-1.13%) |
May 21, 2021 | 27.43 | 28.29 | 27.13 | 27.48 | 36,637 | +0.42(+1.55%) |
May 20, 2021 | 26.96 | 27.53 | 26.50 | 27.06 | 41,649 | -0.01(-0.04%) |
May 19, 2021 | 27.05 | 27.07 | 26.19 | 27.07 | 32,111 | -0.28(-1.02%) |
May 18, 2021 | 27.89 | 28.39 | 27.34 | 27.35 | 30,088 | -0.64(-2.29%) |
May 17, 2021 | 27.48 | 28.16 | 27.44 | 27.99 | 48,016 | +0.37(+1.34%) |
May 14, 2021 | 27.34 | 27.74 | 27.05 | 27.62 | 36,788 | +0.42(+1.54%) |
May 13, 2021 | 26.48 | 27.29 | 26.20 | 27.20 | 87,671 | +0.75(+2.84%) |
May 12, 2021 | 26.76 | 27.65 | 26.15 | 26.45 | 70,065 | -0.17(-0.64%) |
May 11, 2021 | 26.71 | 27.44 | 26.29 | 26.62 | 50,174 | -0.12(-0.45%) |
May 10, 2021 | 27.27 | 27.88 | 26.62 | 26.74 | 64,967 | -0.55(-2.02%) |
May 07, 2021 | 26.87 | 27.36 | 25.58 | 27.29 | 42,498 | +0.11(+0.40%) |
May 06, 2021 | 27.17 | 27.30 | 26.47 | 27.18 | 24,988 | +0.01(+0.04%) |
May 05, 2021 | 27.49 | 27.49 | 26.68 | 27.17 | 38,927 | +0.12(+0.44%) |
May 04, 2021 | 27.13 | 27.30 | 26.39 | 27.05 | 33,802 | -0.20(-0.73%) |
May 03, 2021 | 27.03 | 27.77 | 26.62 | 27.25 | 51,502 | +0.50(+1.87%) |
Apr 30, 2021 | 26.27 | 26.82 | 26.25 | 26.75 | 79,100 | +0.21(+0.79%) |
Apr 29, 2021 | 26.29 | 28.00 | 25.95 | 26.54 | 56,167 | +0.59(+2.27%) |
Apr 28, 2021 | 26.37 | 26.37 | 25.35 | 25.95 | 67,543 | -0.34(-1.29%) |
Apr 27, 2021 | 26.96 | 27.00 | 25.78 | 26.29 | 62,498 | -0.56(-2.09%) |
Apr 26, 2021 | 26.90 | 28.93 | 26.78 | 26.85 | 63,091 | +0.63(+2.40%) |
Apr 23, 2021 | 24.79 | 27.22 | 24.79 | 26.22 | 80,200 | +1.63(+6.63%) |
Apr 22, 2021 | 24.72 | 25.10 | 24.00 | 24.59 | 48,521 | +0.05(+0.20%) |
Apr 21, 2021 | 23.92 | 24.81 | 23.92 | 24.54 | 50,695 | +0.54(+2.25%) |
Apr 20, 2021 | 24.24 | 24.38 | 23.86 | 24.00 | 64,441 | -0.43(-1.76%) |
Apr 19, 2021 | 24.97 | 25.08 | 24.32 | 24.43 | 49,158 | -0.64(-2.55%) |
Apr 16, 2021 | 24.87 | 25.25 | 24.37 | 25.07 | 59,200 | +0.46(+1.87%) |
Apr 15, 2021 | 24.82 | 24.90 | 24.00 | 24.61 | 36,311 | -0.05(-0.20%) |
Apr 14, 2021 | 24.08 | 24.77 | 24.08 | 24.66 | 56,281 | +0.53(+2.20%) |
Apr 13, 2021 | 24.53 | 24.65 | 23.88 | 24.13 | 39,502 | -0.30(-1.23%) |
Apr 12, 2021 | 24.46 | 24.52 | 24.32 | 24.43 | 20,292 | -0.03(-0.12%) |
Apr 09, 2021 | 24.49 | 24.88 | 23.22 | 24.46 | 47,200 | +0.01(+0.04%) |
Apr 08, 2021 | 24.22 | 24.51 | 23.99 | 24.45 | 50,406 | +0.00(+0.00%) |
Apr 07, 2021 | 24.80 | 24.85 | 24.18 | 24.45 | 58,536 | -0.08(-0.33%) |
Apr 06, 2021 | 24.47 | 25.08 | 24.43 | 24.53 | 159,045 | +0.04(+0.16%) |
Apr 05, 2021 | 24.42 | 24.73 | 23.85 | 24.49 | 56,562 | +0.29(+1.20%) |
Apr 01, 2021 | 23.92 | 24.55 | 23.50 | 24.20 | 51,000 | +0.10(+0.41%) |
Mar 31, 2021 | 24.15 | 24.70 | 23.96 | 24.10 | 80,758 | -0.17(-0.70%) |
Mar 30, 2021 | 24.12 | 24.49 | 23.62 | 24.27 | 53,483 | +0.27(+1.12%) |
Mar 29, 2021 | 24.42 | 24.80 | 23.80 | 24.00 | 68,800 | -0.73(-2.95%) |
Mar 26, 2021 | 24.25 | 24.82 | 24.04 | 24.73 | 44,800 | +0.87(+3.65%) |
Mar 25, 2021 | 23.31 | 24.31 | 22.53 | 23.86 | 71,330 | +0.36(+1.53%) |
Mar 24, 2021 | 23.57 | 24.64 | 23.22 | 23.50 | 106,207 | +0.16(+0.69%) |
Mar 23, 2021 | 23.60 | 23.70 | 23.06 | 23.34 | 118,082 | -0.61(-2.55%) |
Mar 22, 2021 | 24.62 | 25.67 | 23.95 | 23.95 | 98,299 | -0.66(-2.68%) |
Mar 19, 2021 | 25.00 | 25.47 | 24.52 | 24.61 | 350,600 | -0.34(-1.36%) |
Mar 18, 2021 | 24.67 | 25.42 | 24.58 | 24.95 | 112,438 | +0.42(+1.71%) |
Mar 17, 2021 | 24.54 | 24.77 | 24.01 | 24.53 | 116,022 | -0.02(-0.08%) |
Mar 16, 2021 | 24.34 | 24.55 | 23.69 | 24.55 | 69,709 | -0.09(-0.37%) |
Mar 15, 2021 | 25.19 | 25.50 | 24.10 | 24.64 | 75,363 | -0.62(-2.45%) |
Mar 12, 2021 | 25.30 | 25.83 | 24.68 | 25.26 | 101,700 | +0.11(+0.44%) |
Mar 11, 2021 | 25.50 | 25.50 | 24.63 | 25.15 | 75,512 | -0.31(-1.22%) |
Mar 10, 2021 | 23.84 | 25.57 | 23.75 | 25.46 | 107,789 | +0.71(+2.87%) |
Mar 09, 2021 | 25.00 | 25.00 | 24.06 | 24.75 | 134,930 | -0.28(-1.12%) |
Mar 08, 2021 | 23.22 | 25.24 | 23.21 | 25.03 | 182,231 | +2.16(+9.44%) |
Mar 05, 2021 | 22.11 | 22.88 | 21.90 | 22.87 | 103,100 | +1.18(+5.44%) |
Mar 04, 2021 | 21.73 | 22.25 | 21.33 | 21.69 | 103,112 | -0.04(-0.18%) |
Mar 03, 2021 | 21.23 | 22.26 | 21.23 | 21.73 | 85,588 | +0.66(+3.13%) |
Mar 02, 2021 | 21.06 | 21.67 | 20.80 | 21.07 | 61,400 | +0.01(+0.05%) |