Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.07 | 27.40 | 26.54 | 27.20 | 1,581,554 | +0.24(+0.89%) |
May 27, 2021 | 27.11 | 27.34 | 26.47 | 26.96 | 1,538,443 | +0.02(+0.07%) |
May 26, 2021 | 26.01 | 26.95 | 25.96 | 26.94 | 1,125,237 | +0.95(+3.65%) |
May 25, 2021 | 26.68 | 27.03 | 25.93 | 25.99 | 1,632,159 | -0.50(-1.88%) |
May 24, 2021 | 26.54 | 26.71 | 26.18 | 26.49 | 1,194,619 | +0.19(+0.73%) |
May 21, 2021 | 26.77 | 26.91 | 25.93 | 26.29 | 3,306,130 | +0.36(+1.38%) |
May 20, 2021 | 25.79 | 26.00 | 24.99 | 25.94 | 1,733,160 | +0.03(+0.11%) |
May 19, 2021 | 25.33 | 26.23 | 25.01 | 25.91 | 1,977,647 | -0.21(-0.81%) |
May 18, 2021 | 26.75 | 26.90 | 26.08 | 26.12 | 3,330,156 | -0.54(-2.04%) |
May 17, 2021 | 26.43 | 26.80 | 25.89 | 26.66 | 2,761,953 | -0.23(-0.86%) |
May 14, 2021 | 26.61 | 27.08 | 26.38 | 26.89 | 1,017,958 | +0.46(+1.74%) |
May 13, 2021 | 25.24 | 26.57 | 25.24 | 26.43 | 2,546,906 | +1.25(+4.97%) |
May 12, 2021 | 26.78 | 26.93 | 25.01 | 25.18 | 2,732,917 | -1.92(-7.10%) |
May 11, 2021 | 27.07 | 27.37 | 25.77 | 27.10 | 3,489,628 | -0.36(-1.31%) |
May 10, 2021 | 27.90 | 28.30 | 27.44 | 27.46 | 2,267,230 | -0.38(-1.36%) |
May 07, 2021 | 27.58 | 28.17 | 27.29 | 27.84 | 2,082,423 | +0.61(+2.23%) |
May 06, 2021 | 27.82 | 28.22 | 26.63 | 27.23 | 2,624,919 | -0.59(-2.12%) |
May 05, 2021 | 28.48 | 28.60 | 27.33 | 27.82 | 1,390,779 | -0.59(-2.07%) |
May 04, 2021 | 28.17 | 28.47 | 27.87 | 28.41 | 1,217,010 | +0.18(+0.65%) |
May 03, 2021 | 29.38 | 29.40 | 28.11 | 28.23 | 2,134,711 | -0.86(-2.94%) |
Apr 30, 2021 | 29.01 | 30.20 | 28.71 | 29.08 | 3,052,355 | +0.20(+0.70%) |
Apr 29, 2021 | 27.62 | 29.86 | 27.27 | 28.88 | 6,719,579 | +2.37(+8.92%) |
Apr 28, 2021 | 26.41 | 26.91 | 26.24 | 26.51 | 1,798,556 | +0.09(+0.35%) |
Apr 27, 2021 | 26.07 | 26.70 | 25.83 | 26.42 | 2,239,355 | +0.74(+2.87%) |
Apr 26, 2021 | 26.07 | 26.40 | 25.30 | 25.69 | 1,161,178 | -0.26(-0.99%) |
Apr 23, 2021 | 26.35 | 26.35 | 25.54 | 25.94 | 1,813,680 | -0.41(-1.54%) |
Apr 22, 2021 | 25.82 | 26.63 | 25.82 | 26.35 | 1,527,663 | +0.75(+2.95%) |
Apr 21, 2021 | 25.68 | 26.06 | 25.33 | 25.59 | 1,476,646 | -0.10(-0.39%) |
Apr 20, 2021 | 26.10 | 26.32 | 25.08 | 25.70 | 1,378,036 | -0.55(-2.10%) |
Apr 19, 2021 | 25.71 | 26.44 | 25.71 | 26.25 | 1,192,077 | +0.33(+1.28%) |
Apr 16, 2021 | 26.23 | 26.45 | 25.87 | 25.92 | 938,893 | +0.17(+0.68%) |
Apr 15, 2021 | 25.48 | 25.83 | 25.09 | 25.74 | 1,014,802 | +0.25(+0.97%) |
Apr 14, 2021 | 24.90 | 26.05 | 24.90 | 25.49 | 1,336,889 | +0.67(+2.71%) |
Apr 13, 2021 | 25.53 | 25.66 | 24.46 | 24.82 | 2,097,309 | -0.98(-3.78%) |
Apr 12, 2021 | 25.99 | 26.46 | 25.44 | 25.80 | 1,367,326 | -0.09(-0.36%) |
Apr 09, 2021 | 25.69 | 25.99 | 25.49 | 25.89 | 1,710,023 | +0.02(+0.07%) |
Apr 08, 2021 | 25.49 | 25.93 | 25.00 | 25.87 | 1,676,599 | +0.37(+1.44%) |
Apr 07, 2021 | 24.64 | 25.83 | 24.54 | 25.50 | 1,684,068 | +0.99(+4.04%) |
Apr 06, 2021 | 24.79 | 25.24 | 24.36 | 24.51 | 1,527,920 | +0.07(+0.28%) |
Apr 05, 2021 | 25.55 | 25.55 | 24.03 | 24.44 | 2,287,959 | -0.64(-2.57%) |
Apr 01, 2021 | 24.95 | 25.48 | 24.41 | 25.09 | 1,983,835 | +0.19(+0.78%) |
Mar 31, 2021 | 25.69 | 26.08 | 24.84 | 24.90 | 2,816,647 | -0.90(-3.50%) |
Mar 30, 2021 | 25.50 | 26.23 | 25.50 | 25.80 | 1,011,067 | +0.17(+0.68%) |
Mar 29, 2021 | 26.82 | 26.85 | 25.46 | 25.62 | 1,894,293 | -1.26(-4.69%) |
Mar 26, 2021 | 26.97 | 27.56 | 26.52 | 26.88 | 2,139,430 | +0.60(+2.28%) |
Mar 25, 2021 | 23.96 | 26.43 | 23.70 | 26.28 | 1,946,840 | +2.16(+8.97%) |
Mar 24, 2021 | 25.24 | 25.71 | 24.10 | 24.12 | 1,740,741 | -0.63(-2.53%) |
Mar 23, 2021 | 25.19 | 25.79 | 24.55 | 24.75 | 1,134,812 | -1.02(-3.96%) |
Mar 22, 2021 | 26.61 | 27.09 | 25.67 | 25.77 | 2,209,267 | -0.34(-1.30%) |
Mar 19, 2021 | 25.48 | 26.28 | 24.78 | 26.11 | 2,023,712 | +0.61(+2.38%) |
Mar 18, 2021 | 25.71 | 26.31 | 25.19 | 25.50 | 1,630,636 | -0.51(-1.95%) |
Mar 17, 2021 | 25.82 | 26.11 | 25.46 | 26.01 | 1,166,657 | +0.34(+1.33%) |
Mar 16, 2021 | 26.35 | 26.46 | 25.59 | 25.67 | 1,323,386 | -0.85(-3.19%) |
Mar 15, 2021 | 26.27 | 26.84 | 25.87 | 26.51 | 1,677,501 | +0.30(+1.16%) |
Mar 12, 2021 | 24.70 | 26.28 | 24.70 | 26.21 | 2,033,382 | +1.36(+5.48%) |
Mar 11, 2021 | 25.10 | 25.74 | 24.75 | 24.85 | 2,159,975 | -0.17(-0.66%) |
Mar 10, 2021 | 24.15 | 25.15 | 24.12 | 25.01 | 2,223,211 | +1.01(+4.22%) |
Mar 09, 2021 | 25.02 | 25.47 | 23.93 | 24.00 | 2,926,105 | -1.05(-4.19%) |
Mar 08, 2021 | 25.16 | 25.74 | 24.76 | 25.05 | 2,452,945 | +0.19(+0.78%) |
Mar 05, 2021 | 24.01 | 24.97 | 23.21 | 24.86 | 3,097,339 | +1.10(+4.65%) |
Mar 04, 2021 | 24.03 | 24.69 | 23.07 | 23.75 | 3,046,465 | -0.27(-1.11%) |
Mar 03, 2021 | 24.12 | 24.81 | 23.71 | 24.02 | 2,189,414 | +0.21(+0.89%) |
Mar 02, 2021 | 23.84 | 24.16 | 23.50 | 23.81 | 5,029,678 | -0.03(-0.12%) |