Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.88 | 26.96 | 26.63 | 26.96 | 58,373 | -0.04(-0.15%) |
May 27, 2021 | 26.95 | 27.05 | 26.89 | 27.00 | 26,470 | +0.13(+0.48%) |
May 26, 2021 | 26.95 | 26.98 | 26.85 | 26.87 | 7,321 | -0.13(-0.50%) |
May 25, 2021 | 27.00 | 27.07 | 26.88 | 27.00 | 6,315 | +0.04(+0.16%) |
May 24, 2021 | 26.99 | 26.99 | 26.87 | 26.96 | 4,460 | -0.01(-0.03%) |
May 21, 2021 | 26.87 | 26.98 | 26.86 | 26.97 | 6,196 | +0.06(+0.22%) |
May 20, 2021 | 26.81 | 26.91 | 26.72 | 26.91 | 2,891 | +0.14(+0.52%) |
May 19, 2021 | 26.76 | 26.90 | 26.76 | 26.77 | 7,405 | -0.10(-0.37%) |
May 18, 2021 | 26.76 | 26.94 | 26.76 | 26.87 | 2,094 | +0.11(+0.41%) |
May 17, 2021 | 26.85 | 26.85 | 26.69 | 26.76 | 3,253 | -0.03(-0.11%) |
May 14, 2021 | 26.77 | 26.87 | 26.77 | 26.79 | 4,891 | +0.01(+0.04%) |
May 13, 2021 | 26.57 | 26.93 | 26.54 | 26.78 | 12,368 | +0.26(+0.98%) |
May 12, 2021 | 26.60 | 26.72 | 26.52 | 26.52 | 6,297 | -0.24(-0.90%) |
May 11, 2021 | 27.02 | 27.02 | 26.76 | 26.76 | 5,346 | -0.32(-1.17%) |
May 10, 2021 | 27.03 | 27.13 | 27.03 | 27.08 | 9,362 | -0.00(-0.02%) |
May 07, 2021 | 27.10 | 27.13 | 26.97 | 27.08 | 15,300 | +0.14(+0.52%) |
May 06, 2021 | 27.12 | 27.17 | 26.94 | 26.94 | 64,680 | -0.11(-0.41%) |
May 05, 2021 | 27.15 | 27.17 | 26.92 | 27.05 | 133,313 | -0.04(-0.15%) |
May 04, 2021 | 27.18 | 27.18 | 27.07 | 27.09 | 15,617 | -0.07(-0.25%) |
May 03, 2021 | 26.97 | 27.16 | 26.95 | 27.16 | 4,883 | +0.27(+1.00%) |
Apr 30, 2021 | 27.29 | 27.29 | 26.89 | 26.89 | 24,900 | -0.43(-1.56%) |
Apr 29, 2021 | 27.28 | 27.34 | 27.27 | 27.32 | 2,856 | +0.05(+0.17%) |
Apr 28, 2021 | 27.45 | 27.45 | 27.19 | 27.27 | 5,349 | -0.14(-0.51%) |
Apr 27, 2021 | 27.44 | 27.45 | 27.20 | 27.41 | 5,395 | -0.04(-0.14%) |
Apr 26, 2021 | 27.26 | 27.45 | 27.09 | 27.45 | 23,061 | -0.02(-0.08%) |
Apr 23, 2021 | 27.45 | 27.53 | 27.28 | 27.47 | 9,700 | +0.02(+0.07%) |
Apr 22, 2021 | 27.31 | 27.45 | 27.21 | 27.45 | 5,644 | +0.20(+0.73%) |
Apr 21, 2021 | 27.31 | 27.39 | 27.21 | 27.25 | 5,156 | -0.06(-0.24%) |
Apr 20, 2021 | 27.27 | 27.31 | 27.27 | 27.31 | 1,174 | +0.11(+0.42%) |
Apr 19, 2021 | 27.35 | 27.46 | 27.06 | 27.20 | 14,703 | -0.32(-1.16%) |
Apr 16, 2021 | 27.42 | 27.52 | 27.30 | 27.52 | 7,500 | +0.22(+0.81%) |
Apr 15, 2021 | 27.41 | 27.44 | 27.29 | 27.30 | 9,956 | -0.13(-0.47%) |
Apr 14, 2021 | 27.32 | 27.43 | 27.27 | 27.43 | 2,500 | +0.11(+0.40%) |
Apr 13, 2021 | 27.38 | 27.38 | 27.20 | 27.32 | 9,155 | +0.06(+0.22%) |
Apr 12, 2021 | 27.30 | 27.30 | 27.19 | 27.26 | 2,646 | -0.05(-0.20%) |
Apr 09, 2021 | 27.39 | 27.45 | 27.32 | 27.32 | 6,900 | -0.05(-0.20%) |
Apr 08, 2021 | 27.42 | 27.45 | 27.31 | 27.37 | 9,588 | +0.00(+0.00%) |
Apr 07, 2021 | 27.38 | 27.48 | 27.32 | 27.37 | 10,145 | -0.04(-0.15%) |
Apr 06, 2021 | 26.95 | 27.41 | 26.95 | 27.41 | 46,075 | +0.41(+1.52%) |
Apr 05, 2021 | 26.85 | 27.00 | 26.81 | 27.00 | 4,788 | +0.19(+0.71%) |
Apr 01, 2021 | 26.72 | 26.88 | 26.72 | 26.81 | 10,900 | +0.06(+0.22%) |
Mar 31, 2021 | 26.57 | 26.75 | 26.52 | 26.75 | 7,552 | +0.19(+0.72%) |
Mar 30, 2021 | 26.56 | 26.56 | 26.56 | 26.56 | 2,818 | +0.03(+0.11%) |
Mar 29, 2021 | 26.57 | 26.57 | 26.53 | 26.53 | 1,637 | -0.04(-0.15%) |
Mar 26, 2021 | 26.63 | 26.63 | 26.50 | 26.57 | 2,200 | +0.01(+0.04%) |
Mar 25, 2021 | 26.62 | 26.67 | 26.56 | 26.56 | 3,008 | -0.12(-0.45%) |
Mar 24, 2021 | 26.59 | 26.75 | 26.40 | 26.68 | 16,818 | +0.11(+0.41%) |
Mar 23, 2021 | 26.47 | 26.57 | 26.47 | 26.57 | 1,849 | +0.12(+0.45%) |
Mar 22, 2021 | 26.38 | 26.45 | 26.31 | 26.45 | 2,152 | +0.11(+0.42%) |
Mar 19, 2021 | 26.38 | 26.38 | 26.12 | 26.34 | 2,900 | -0.04(-0.16%) |
Mar 18, 2021 | 26.37 | 26.41 | 26.26 | 26.38 | 2,306 | -0.18(-0.67%) |
Mar 17, 2021 | 26.70 | 26.70 | 26.43 | 26.56 | 7,597 | -0.09(-0.34%) |
Mar 16, 2021 | 26.43 | 26.72 | 26.33 | 26.65 | 21,056 | +0.22(+0.83%) |
Mar 15, 2021 | 26.29 | 26.43 | 26.28 | 26.43 | 6,985 | +0.20(+0.76%) |
Mar 12, 2021 | 26.32 | 26.32 | 26.19 | 26.23 | 2,900 | -0.09(-0.33%) |
Mar 11, 2021 | 26.25 | 26.32 | 26.16 | 26.32 | 5,571 | +0.16(+0.61%) |
Mar 10, 2021 | 26.17 | 26.27 | 26.00 | 26.16 | 11,490 | -0.01(-0.04%) |
Mar 09, 2021 | 26.12 | 26.25 | 26.08 | 26.17 | 5,185 | +0.12(+0.46%) |
Mar 08, 2021 | 26.07 | 26.12 | 25.93 | 26.05 | 2,818 | -0.07(-0.27%) |
Mar 05, 2021 | 25.86 | 26.12 | 25.83 | 26.12 | 5,800 | +0.24(+0.93%) |
Mar 04, 2021 | 25.83 | 25.90 | 25.64 | 25.88 | 10,116 | +0.04(+0.15%) |
Mar 03, 2021 | 25.79 | 25.85 | 25.72 | 25.84 | 2,452 | +0.11(+0.43%) |
Mar 02, 2021 | 25.66 | 25.79 | 25.61 | 25.73 | 8,589 | +0.05(+0.19%) |