Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.92 | 26.92 | 26.39 | 26.53 | 21,138 | -0.40(-1.47%) |
May 27, 2021 | 26.25 | 27.22 | 25.99 | 26.92 | 31,148 | +0.74(+2.82%) |
May 26, 2021 | 26.67 | 26.67 | 25.64 | 26.18 | 46,328 | -0.30(-1.12%) |
May 25, 2021 | 27.46 | 27.46 | 26.48 | 26.48 | 21,171 | -0.88(-3.23%) |
May 24, 2021 | 27.41 | 27.49 | 26.84 | 27.36 | 19,890 | -0.04(-0.13%) |
May 21, 2021 | 27.40 | 27.49 | 26.86 | 27.40 | 22,212 | +0.10(+0.36%) |
May 20, 2021 | 26.83 | 27.40 | 26.49 | 27.30 | 52,882 | +0.42(+1.58%) |
May 19, 2021 | 26.64 | 26.98 | 26.40 | 26.88 | 19,261 | -0.09(-0.33%) |
May 18, 2021 | 27.21 | 27.41 | 26.97 | 26.97 | 23,763 | -0.41(-1.51%) |
May 17, 2021 | 26.94 | 27.48 | 26.94 | 27.38 | 23,691 | +0.23(+0.83%) |
May 14, 2021 | 26.50 | 27.33 | 26.47 | 27.16 | 26,810 | +0.58(+2.17%) |
May 13, 2021 | 26.02 | 27.07 | 26.02 | 26.58 | 21,906 | +0.65(+2.50%) |
May 12, 2021 | 26.80 | 27.44 | 25.57 | 25.93 | 58,528 | -1.02(-3.78%) |
May 11, 2021 | 26.54 | 27.18 | 25.35 | 26.95 | 40,662 | +0.31(+1.15%) |
May 10, 2021 | 27.04 | 27.65 | 26.60 | 26.64 | 33,812 | -0.44(-1.63%) |
May 07, 2021 | 27.42 | 27.49 | 26.86 | 27.08 | 44,635 | -0.22(-0.79%) |
May 06, 2021 | 27.22 | 27.73 | 26.77 | 27.30 | 32,043 | +0.28(+1.03%) |
May 05, 2021 | 27.76 | 28.05 | 26.80 | 27.02 | 35,375 | -0.41(-1.50%) |
May 04, 2021 | 27.95 | 28.00 | 26.89 | 27.43 | 37,529 | -0.49(-1.76%) |
May 03, 2021 | 27.26 | 27.93 | 26.85 | 27.93 | 60,220 | +1.18(+4.42%) |
Apr 30, 2021 | 25.09 | 27.50 | 24.86 | 26.74 | 114,519 | +1.51(+6.00%) |
Apr 29, 2021 | 25.09 | 25.41 | 25.07 | 25.23 | 35,977 | +0.16(+0.64%) |
Apr 28, 2021 | 24.92 | 25.87 | 24.86 | 25.07 | 33,809 | +0.40(+1.63%) |
Apr 27, 2021 | 25.09 | 25.57 | 24.66 | 24.66 | 31,260 | -0.16(-0.65%) |
Apr 26, 2021 | 24.62 | 25.18 | 24.48 | 24.83 | 29,829 | +0.62(+2.55%) |
Apr 23, 2021 | 23.78 | 25.01 | 23.78 | 24.21 | 48,107 | +0.73(+3.09%) |
Apr 22, 2021 | 23.52 | 24.38 | 23.35 | 23.48 | 25,789 | +0.06(+0.27%) |
Apr 21, 2021 | 23.08 | 23.63 | 23.06 | 23.42 | 11,449 | +0.50(+2.19%) |
Apr 20, 2021 | 24.06 | 24.06 | 22.92 | 22.92 | 8,583 | -0.74(-3.14%) |
Apr 19, 2021 | 23.91 | 24.05 | 23.58 | 23.66 | 8,712 | -0.15(-0.64%) |
Apr 16, 2021 | 24.18 | 24.64 | 23.24 | 23.81 | 36,164 | -0.17(-0.71%) |
Apr 15, 2021 | 24.27 | 24.27 | 23.89 | 23.98 | 6,918 | -0.29(-1.18%) |
Apr 14, 2021 | 24.05 | 24.58 | 23.91 | 24.27 | 12,996 | +0.35(+1.46%) |
Apr 13, 2021 | 23.96 | 24.14 | 23.80 | 23.92 | 3,847 | +0.15(+0.64%) |
Apr 12, 2021 | 24.44 | 24.44 | 23.77 | 23.77 | 10,800 | -0.53(-2.18%) |
Apr 09, 2021 | 24.64 | 24.64 | 24.30 | 24.30 | 8,594 | -0.52(-2.09%) |
Apr 08, 2021 | 24.86 | 24.86 | 24.61 | 24.82 | 11,887 | +0.07(+0.29%) |
Apr 07, 2021 | 25.14 | 25.14 | 24.50 | 24.75 | 19,749 | -0.53(-2.09%) |
Apr 06, 2021 | 25.19 | 25.32 | 25.19 | 25.27 | 9,999 | +0.00(+0.00%) |
Apr 05, 2021 | 25.61 | 25.61 | 24.78 | 25.27 | 23,718 | -0.21(-0.84%) |
Apr 01, 2021 | 25.65 | 25.67 | 25.41 | 25.49 | 9,933 | -0.15(-0.59%) |
Mar 31, 2021 | 25.43 | 26.09 | 25.35 | 25.64 | 19,420 | +0.32(+1.27%) |
Mar 30, 2021 | 25.76 | 26.18 | 25.31 | 25.32 | 9,331 | -0.04(-0.18%) |
Mar 29, 2021 | 25.99 | 26.42 | 25.36 | 25.36 | 8,048 | -0.67(-2.58%) |
Mar 26, 2021 | 25.51 | 26.11 | 25.51 | 26.04 | 8,371 | +0.53(+2.07%) |
Mar 25, 2021 | 25.15 | 25.85 | 25.10 | 25.51 | 9,650 | +0.32(+1.28%) |
Mar 24, 2021 | 25.59 | 26.23 | 25.18 | 25.18 | 11,654 | -0.49(-1.92%) |
Mar 23, 2021 | 25.18 | 25.68 | 25.10 | 25.68 | 13,876 | +0.47(+1.88%) |
Mar 22, 2021 | 25.56 | 25.56 | 24.74 | 25.20 | 19,487 | -0.97(-3.70%) |
Mar 19, 2021 | 25.27 | 26.17 | 24.58 | 26.17 | 59,827 | +0.91(+3.62%) |
Mar 18, 2021 | 25.52 | 26.40 | 25.24 | 25.26 | 12,579 | -0.17(-0.67%) |
Mar 17, 2021 | 25.47 | 26.04 | 25.18 | 25.43 | 14,511 | +0.03(+0.11%) |
Mar 16, 2021 | 25.68 | 25.69 | 25.36 | 25.40 | 11,687 | -0.40(-1.56%) |
Mar 15, 2021 | 26.48 | 26.48 | 25.68 | 25.80 | 12,167 | -0.67(-2.54%) |
Mar 12, 2021 | 26.60 | 26.88 | 26.00 | 26.47 | 14,956 | -0.11(-0.40%) |
Mar 11, 2021 | 26.71 | 26.71 | 25.99 | 26.58 | 10,278 | +0.42(+1.61%) |
Mar 10, 2021 | 25.22 | 26.88 | 25.18 | 26.16 | 34,824 | +1.02(+4.06%) |
Mar 09, 2021 | 25.66 | 25.93 | 24.95 | 25.14 | 15,212 | -0.41(-1.61%) |
Mar 08, 2021 | 25.00 | 25.77 | 24.78 | 25.55 | 39,975 | +0.39(+1.53%) |
Mar 05, 2021 | 25.02 | 25.42 | 24.57 | 25.17 | 39,066 | +0.14(+0.57%) |
Mar 04, 2021 | 25.08 | 25.10 | 24.50 | 25.02 | 22,101 | +0.35(+1.42%) |
Mar 03, 2021 | 24.35 | 25.30 | 23.99 | 24.67 | 46,553 | +0.32(+1.32%) |
Mar 02, 2021 | 24.07 | 24.41 | 23.99 | 24.35 | 16,477 | +0.36(+1.49%) |