Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.52 | 26.12 | 25.23 | 25.83 | 181,873 | +0.19(+0.73%) |
May 27, 2021 | 25.70 | 25.81 | 25.54 | 25.64 | 171,524 | +0.28(+1.10%) |
May 26, 2021 | 25.53 | 26.17 | 25.30 | 25.36 | 211,941 | -0.11(-0.43%) |
May 25, 2021 | 26.06 | 26.63 | 25.44 | 25.48 | 163,472 | -0.47(-1.80%) |
May 24, 2021 | 26.45 | 26.48 | 25.75 | 25.94 | 138,886 | -0.50(-1.89%) |
May 21, 2021 | 26.39 | 26.67 | 26.14 | 26.44 | 95,154 | +0.27(+1.04%) |
May 20, 2021 | 25.98 | 26.17 | 25.61 | 26.17 | 115,487 | +0.10(+0.39%) |
May 19, 2021 | 26.04 | 26.25 | 25.45 | 26.07 | 86,997 | -0.36(-1.35%) |
May 18, 2021 | 26.73 | 27.13 | 26.40 | 26.42 | 81,361 | -0.40(-1.48%) |
May 17, 2021 | 26.41 | 26.96 | 25.95 | 26.82 | 121,412 | +0.23(+0.86%) |
May 14, 2021 | 26.64 | 26.64 | 26.08 | 26.59 | 108,480 | +0.43(+1.65%) |
May 13, 2021 | 25.19 | 26.25 | 25.15 | 26.16 | 100,676 | +0.94(+3.73%) |
May 12, 2021 | 25.86 | 26.31 | 25.21 | 25.22 | 149,120 | -0.55(-2.14%) |
May 11, 2021 | 25.93 | 26.09 | 25.57 | 25.77 | 76,925 | -0.21(-0.81%) |
May 10, 2021 | 26.62 | 26.82 | 25.95 | 25.98 | 117,631 | -0.62(-2.32%) |
May 07, 2021 | 26.35 | 26.70 | 26.30 | 26.60 | 82,650 | -0.02(-0.06%) |
May 06, 2021 | 26.78 | 26.97 | 26.11 | 26.62 | 92,828 | -0.14(-0.51%) |
May 05, 2021 | 26.74 | 26.83 | 26.36 | 26.75 | 188,837 | +0.02(+0.06%) |
May 04, 2021 | 26.64 | 27.19 | 26.32 | 26.74 | 92,767 | -0.05(-0.19%) |
May 03, 2021 | 26.58 | 27.14 | 26.43 | 26.79 | 119,896 | +0.25(+0.95%) |
Apr 30, 2021 | 26.56 | 26.87 | 26.33 | 26.54 | 179,287 | -0.24(-0.88%) |
Apr 29, 2021 | 27.11 | 27.38 | 26.59 | 26.77 | 157,382 | +0.03(+0.09%) |
Apr 28, 2021 | 27.29 | 27.38 | 26.64 | 26.75 | 92,538 | -0.49(-1.79%) |
Apr 27, 2021 | 27.16 | 27.53 | 26.89 | 27.23 | 124,293 | -0.22(-0.80%) |
Apr 26, 2021 | 27.52 | 27.77 | 27.34 | 27.45 | 145,601 | +0.18(+0.65%) |
Apr 23, 2021 | 26.71 | 27.59 | 26.71 | 27.27 | 257,740 | +0.50(+1.88%) |
Apr 22, 2021 | 26.96 | 27.38 | 26.64 | 26.77 | 271,037 | +0.05(+0.19%) |
Apr 21, 2021 | 27.87 | 27.87 | 26.44 | 26.72 | 239,551 | +0.09(+0.35%) |
Apr 20, 2021 | 27.45 | 27.58 | 26.25 | 26.63 | 149,608 | -1.15(-4.14%) |
Apr 19, 2021 | 27.45 | 27.80 | 27.06 | 27.78 | 116,793 | +0.07(+0.24%) |
Apr 16, 2021 | 27.61 | 27.87 | 27.34 | 27.71 | 77,619 | +0.35(+1.29%) |
Apr 15, 2021 | 27.38 | 27.64 | 26.62 | 27.36 | 77,902 | +0.02(+0.06%) |
Apr 14, 2021 | 26.96 | 27.64 | 26.96 | 27.34 | 111,372 | +0.29(+1.09%) |
Apr 13, 2021 | 27.63 | 27.71 | 26.98 | 27.05 | 65,612 | -0.74(-2.66%) |
Apr 12, 2021 | 27.96 | 27.96 | 27.46 | 27.79 | 39,191 | +0.19(+0.70%) |
Apr 09, 2021 | 27.85 | 27.85 | 27.40 | 27.59 | 81,072 | -0.04(-0.15%) |
Apr 08, 2021 | 27.40 | 28.01 | 27.04 | 27.64 | 59,083 | +0.24(+0.86%) |
Apr 07, 2021 | 28.11 | 28.34 | 27.28 | 27.40 | 135,852 | -0.64(-2.28%) |
Apr 06, 2021 | 28.40 | 28.47 | 27.96 | 28.04 | 73,811 | -0.36(-1.27%) |
Apr 05, 2021 | 28.53 | 28.53 | 27.89 | 28.40 | 73,193 | +0.30(+1.08%) |
Apr 01, 2021 | 27.82 | 28.30 | 27.50 | 28.10 | 117,381 | +0.16(+0.57%) |
Mar 31, 2021 | 27.85 | 28.29 | 27.73 | 27.94 | 166,816 | +0.01(+0.03%) |
Mar 30, 2021 | 27.24 | 28.07 | 27.24 | 27.93 | 100,244 | +0.71(+2.59%) |
Mar 29, 2021 | 27.50 | 28.06 | 26.98 | 27.22 | 123,481 | -0.76(-2.70%) |
Mar 26, 2021 | 27.55 | 28.11 | 27.38 | 27.98 | 96,429 | +0.60(+2.21%) |
Mar 25, 2021 | 26.70 | 27.62 | 26.28 | 27.38 | 139,536 | +0.69(+2.58%) |
Mar 24, 2021 | 27.32 | 28.35 | 26.64 | 26.69 | 165,796 | -0.19(-0.72%) |
Mar 23, 2021 | 27.40 | 27.89 | 26.84 | 26.88 | 296,709 | -0.93(-3.35%) |
Mar 22, 2021 | 28.33 | 28.33 | 27.34 | 27.81 | 108,065 | -0.85(-2.96%) |
Mar 19, 2021 | 27.74 | 28.75 | 27.17 | 28.66 | 845,839 | +0.60(+2.16%) |
Mar 18, 2021 | 28.29 | 29.16 | 27.95 | 28.06 | 142,524 | -0.06(-0.21%) |
Mar 17, 2021 | 28.16 | 28.45 | 27.70 | 28.11 | 121,239 | -0.08(-0.30%) |
Mar 16, 2021 | 28.07 | 28.30 | 27.47 | 28.20 | 191,471 | -0.05(-0.18%) |
Mar 15, 2021 | 28.73 | 28.76 | 27.47 | 28.25 | 185,047 | -0.42(-1.46%) |
Mar 12, 2021 | 29.27 | 30.15 | 28.53 | 28.67 | 480,956 | +0.02(+0.06%) |
Mar 11, 2021 | 28.20 | 28.73 | 27.77 | 28.65 | 278,905 | +0.51(+1.82%) |
Mar 10, 2021 | 27.77 | 28.38 | 27.58 | 28.14 | 191,166 | +0.42(+1.52%) |
Mar 09, 2021 | 27.99 | 28.10 | 26.00 | 27.72 | 118,728 | -0.49(-1.73%) |
Mar 08, 2021 | 27.47 | 28.94 | 27.47 | 28.21 | 286,030 | +0.75(+2.72%) |
Mar 05, 2021 | 26.83 | 27.48 | 26.28 | 27.46 | 240,001 | +1.34(+5.15%) |
Mar 04, 2021 | 27.15 | 27.39 | 25.70 | 26.12 | 187,832 | -0.74(-2.75%) |
Mar 03, 2021 | 26.50 | 27.44 | 26.21 | 26.85 | 111,073 | +0.62(+2.37%) |
Mar 02, 2021 | 26.56 | 26.78 | 25.95 | 26.23 | 121,177 | -0.27(-1.01%) |