Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.17 | 27.61 | 26.24 | 27.04 | 398,775 | -0.11(-0.40%) |
May 27, 2021 | 26.90 | 27.20 | 26.46 | 27.15 | 586,902 | +0.44(+1.66%) |
May 26, 2021 | 26.37 | 26.99 | 26.26 | 26.71 | 322,969 | +0.42(+1.61%) |
May 25, 2021 | 27.08 | 27.36 | 26.02 | 26.28 | 1,263,362 | -0.64(-2.38%) |
May 24, 2021 | 26.72 | 27.10 | 26.58 | 26.93 | 707,924 | +0.46(+1.75%) |
May 21, 2021 | 26.62 | 26.89 | 26.24 | 26.46 | 564,172 | +0.07(+0.26%) |
May 20, 2021 | 25.82 | 26.82 | 25.54 | 26.39 | 759,496 | +0.71(+2.76%) |
May 19, 2021 | 25.07 | 25.76 | 24.69 | 25.68 | 673,592 | +0.37(+1.48%) |
May 18, 2021 | 25.08 | 25.77 | 24.89 | 25.31 | 861,816 | +0.36(+1.46%) |
May 17, 2021 | 24.70 | 24.94 | 24.41 | 24.94 | 596,071 | +0.10(+0.40%) |
May 14, 2021 | 24.15 | 24.91 | 24.08 | 24.85 | 599,851 | +1.31(+5.57%) |
May 13, 2021 | 24.61 | 24.91 | 22.80 | 23.53 | 1,638,556 | -0.88(-3.59%) |
May 12, 2021 | 25.42 | 26.26 | 24.22 | 24.41 | 1,788,038 | -1.11(-4.36%) |
May 11, 2021 | 25.25 | 25.98 | 24.66 | 25.53 | 1,949,578 | -0.92(-3.47%) |
May 10, 2021 | 26.89 | 26.89 | 25.95 | 26.44 | 1,599,636 | -0.65(-2.40%) |
May 07, 2021 | 26.05 | 27.11 | 26.05 | 27.09 | 530,560 | +1.26(+4.89%) |
May 06, 2021 | 26.20 | 26.37 | 25.38 | 25.83 | 895,203 | -0.16(-0.61%) |
May 05, 2021 | 25.93 | 26.44 | 25.80 | 25.99 | 389,355 | +0.16(+0.61%) |
May 04, 2021 | 26.55 | 26.75 | 25.42 | 25.83 | 485,300 | -1.12(-4.17%) |
May 03, 2021 | 27.38 | 27.61 | 26.77 | 26.95 | 387,541 | -0.43(-1.58%) |
Apr 30, 2021 | 27.73 | 27.86 | 27.19 | 27.39 | 816,297 | -0.52(-1.87%) |
Apr 29, 2021 | 28.49 | 28.49 | 27.61 | 27.91 | 290,796 | -0.46(-1.63%) |
Apr 28, 2021 | 28.11 | 28.59 | 28.04 | 28.37 | 450,074 | +0.32(+1.12%) |
Apr 27, 2021 | 28.08 | 28.45 | 27.89 | 28.06 | 585,079 | +0.01(+0.04%) |
Apr 26, 2021 | 27.43 | 28.29 | 26.96 | 28.05 | 556,818 | +0.67(+2.45%) |
Apr 23, 2021 | 27.42 | 27.77 | 27.09 | 27.38 | 827,961 | -0.03(-0.11%) |
Apr 22, 2021 | 27.02 | 27.96 | 26.93 | 27.41 | 1,273,509 | +0.37(+1.37%) |
Apr 21, 2021 | 26.30 | 27.05 | 26.11 | 27.04 | 902,406 | +0.73(+2.79%) |
Apr 20, 2021 | 26.36 | 27.15 | 25.88 | 26.30 | 1,220,801 | -0.20(-0.74%) |
Apr 19, 2021 | 25.55 | 26.55 | 25.49 | 26.50 | 652,121 | +0.94(+3.66%) |
Apr 16, 2021 | 25.45 | 25.72 | 24.59 | 25.56 | 900,178 | -0.17(-0.65%) |
Apr 15, 2021 | 25.65 | 25.84 | 25.19 | 25.73 | 876,488 | +0.18(+0.69%) |
Apr 14, 2021 | 26.15 | 26.51 | 25.25 | 25.55 | 1,233,049 | -0.53(-2.04%) |
Apr 13, 2021 | 26.54 | 26.87 | 25.94 | 26.09 | 1,021,888 | -0.45(-1.71%) |
Apr 12, 2021 | 26.62 | 26.72 | 26.15 | 26.54 | 461,799 | -0.08(-0.30%) |
Apr 09, 2021 | 26.10 | 26.67 | 25.66 | 26.62 | 408,757 | +0.53(+2.04%) |
Apr 08, 2021 | 25.89 | 26.13 | 25.65 | 26.09 | 444,334 | +0.25(+0.95%) |
Apr 07, 2021 | 26.51 | 26.80 | 25.56 | 25.84 | 916,340 | -0.66(-2.49%) |
Apr 06, 2021 | 26.58 | 27.30 | 26.23 | 26.50 | 466,540 | +0.09(+0.34%) |
Apr 05, 2021 | 26.76 | 27.46 | 25.64 | 26.41 | 724,915 | -0.06(-0.22%) |
Apr 01, 2021 | 27.09 | 27.20 | 25.74 | 26.47 | 829,280 | -0.35(-1.32%) |
Mar 31, 2021 | 26.62 | 27.53 | 26.57 | 26.83 | 1,365,908 | +0.38(+1.45%) |
Mar 30, 2021 | 25.12 | 26.53 | 24.82 | 26.44 | 812,716 | +1.32(+5.26%) |
Mar 29, 2021 | 24.62 | 25.50 | 24.57 | 25.12 | 704,511 | +0.21(+0.83%) |
Mar 26, 2021 | 24.83 | 25.21 | 24.16 | 24.91 | 1,387,441 | +0.11(+0.44%) |
Mar 25, 2021 | 24.83 | 25.24 | 24.07 | 24.81 | 2,123,133 | -0.29(-1.14%) |
Mar 24, 2021 | 25.73 | 25.82 | 25.00 | 25.09 | 860,925 | -0.50(-1.96%) |
Mar 23, 2021 | 25.62 | 25.88 | 25.31 | 25.59 | 781,337 | -0.04(-0.15%) |
Mar 22, 2021 | 25.58 | 25.70 | 24.91 | 25.63 | 1,317,943 | +0.21(+0.81%) |
Mar 19, 2021 | 26.01 | 26.23 | 25.32 | 25.43 | 4,819,581 | -0.38(-1.49%) |
Mar 18, 2021 | 26.13 | 26.35 | 25.30 | 25.81 | 1,330,167 | -0.71(-2.68%) |
Mar 17, 2021 | 26.07 | 26.78 | 25.68 | 26.52 | 836,965 | +0.09(+0.34%) |
Mar 16, 2021 | 27.10 | 27.40 | 26.07 | 26.43 | 748,275 | -0.48(-1.79%) |
Mar 15, 2021 | 26.13 | 26.93 | 25.69 | 26.92 | 883,686 | +1.18(+4.60%) |
Mar 12, 2021 | 26.98 | 27.16 | 25.44 | 25.73 | 1,451,341 | -1.62(-5.91%) |
Mar 11, 2021 | 26.72 | 27.57 | 26.50 | 27.35 | 1,157,775 | +1.13(+4.32%) |
Mar 10, 2021 | 27.14 | 27.60 | 25.95 | 26.22 | 1,495,797 | -0.20(-0.75%) |
Mar 09, 2021 | 28.16 | 28.16 | 26.33 | 26.41 | 1,421,360 | +0.43(+1.67%) |
Mar 08, 2021 | 27.62 | 27.77 | 25.83 | 25.98 | 2,012,873 | -1.72(-6.19%) |
Mar 05, 2021 | 28.80 | 28.82 | 26.52 | 27.69 | 1,469,497 | -0.71(-2.50%) |
Mar 04, 2021 | 29.07 | 29.55 | 27.74 | 28.40 | 1,803,109 | -0.87(-2.96%) |
Mar 03, 2021 | 29.33 | 30.05 | 29.11 | 29.27 | 1,311,028 | -0.30(-1.00%) |
Mar 02, 2021 | 30.51 | 31.05 | 29.28 | 29.57 | 2,666,050 | -0.64(-2.12%) |