Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.07 | 28.32 | 27.99 | 28.32 | 4,810 | +0.56(+2.01%) |
May 27, 2021 | 27.92 | 27.92 | 27.54 | 27.77 | 2,121 | +0.27(+0.97%) |
May 26, 2021 | 27.14 | 27.80 | 26.91 | 27.50 | 15,018 | +0.30(+1.09%) |
May 25, 2021 | 27.70 | 27.73 | 27.20 | 27.20 | 14,627 | -0.48(-1.74%) |
May 24, 2021 | 27.27 | 27.69 | 27.27 | 27.69 | 11,509 | +0.94(+3.51%) |
May 21, 2021 | 27.12 | 27.14 | 26.56 | 26.75 | 4,061 | -0.27(-0.98%) |
May 20, 2021 | 27.14 | 27.16 | 26.99 | 27.01 | 8,433 | -0.15(-0.55%) |
May 19, 2021 | 26.07 | 27.43 | 25.67 | 27.16 | 15,582 | +1.36(+5.29%) |
May 18, 2021 | 25.96 | 26.02 | 25.80 | 25.80 | 1,147 | -0.29(-1.12%) |
May 17, 2021 | 26.39 | 26.39 | 25.58 | 26.09 | 4,457 | +0.50(+1.94%) |
May 14, 2021 | 25.34 | 26.13 | 25.24 | 25.60 | 10,894 | +0.04(+0.14%) |
May 13, 2021 | 25.39 | 25.67 | 24.07 | 25.56 | 28,763 | -0.43(-1.64%) |
May 12, 2021 | 25.97 | 25.98 | 25.55 | 25.98 | 1,348 | +0.12(+0.44%) |
May 11, 2021 | 26.02 | 26.02 | 25.50 | 25.87 | 2,380 | +0.15(+0.59%) |
May 10, 2021 | 26.02 | 26.35 | 25.67 | 25.72 | 3,245 | -0.42(-1.59%) |
May 07, 2021 | 25.91 | 26.14 | 25.91 | 26.14 | 320 | -0.27(-1.01%) |
May 06, 2021 | 26.42 | 26.42 | 26.40 | 26.40 | 1,033 | +0.17(+0.64%) |
May 05, 2021 | 25.33 | 27.26 | 25.33 | 26.23 | 2,664 | +0.11(+0.41%) |
May 04, 2021 | 26.09 | 26.62 | 25.92 | 26.13 | 3,875 | +0.35(+1.37%) |
May 03, 2021 | 25.87 | 26.28 | 25.77 | 25.77 | 1,191 | +0.30(+1.18%) |
Apr 30, 2021 | 25.95 | 26.45 | 25.02 | 25.47 | 12,307 | -1.10(-4.13%) |
Apr 29, 2021 | 24.72 | 26.57 | 24.72 | 26.57 | 26,376 | +1.77(+7.14%) |
Apr 28, 2021 | 24.70 | 24.80 | 24.70 | 24.80 | 3,883 | +0.00(+0.00%) |
Apr 27, 2021 | 24.81 | 25.01 | 24.72 | 24.80 | 52,497 | +0.01(+0.04%) |
Apr 26, 2021 | 24.79 | 24.83 | 24.69 | 24.79 | 27,777 | +0.05(+0.21%) |
Apr 23, 2021 | 25.04 | 25.38 | 24.74 | 24.74 | 19,082 | -0.35(-1.39%) |
Apr 22, 2021 | 25.67 | 25.67 | 24.80 | 25.09 | 11,606 | +0.42(+1.72%) |
Apr 21, 2021 | 24.80 | 25.52 | 24.65 | 24.66 | 4,212 | -0.04(-0.16%) |
Apr 20, 2021 | 24.69 | 24.89 | 24.69 | 24.70 | 1,653 | -0.14(-0.57%) |
Apr 19, 2021 | 24.72 | 24.92 | 24.59 | 24.84 | 2,038 | +0.26(+1.04%) |
Apr 16, 2021 | 24.80 | 24.80 | 24.49 | 24.59 | 4,403 | -0.33(-1.32%) |
Apr 15, 2021 | 24.98 | 25.20 | 24.80 | 24.91 | 6,219 | -0.29(-1.16%) |
Apr 14, 2021 | 24.91 | 25.36 | 24.38 | 25.21 | 15,763 | +0.45(+1.82%) |
Apr 13, 2021 | 24.89 | 25.18 | 24.28 | 24.75 | 25,091 | -0.43(-1.72%) |
Apr 12, 2021 | 25.11 | 25.41 | 24.95 | 25.19 | 15,090 | -0.23(-0.91%) |
Apr 09, 2021 | 25.68 | 25.79 | 25.26 | 25.42 | 7,790 | -0.65(-2.48%) |
Apr 08, 2021 | 26.04 | 26.13 | 25.92 | 26.06 | 1,804 | -0.06(-0.22%) |
Apr 07, 2021 | 26.36 | 26.36 | 26.12 | 26.12 | 885 | +0.10(+0.39%) |
Apr 06, 2021 | 26.06 | 26.44 | 25.86 | 26.02 | 5,802 | -0.12(-0.47%) |
Apr 05, 2021 | 25.91 | 26.24 | 25.91 | 26.14 | 1,432 | +0.02(+0.07%) |
Apr 01, 2021 | 26.89 | 26.89 | 25.86 | 26.13 | 6,323 | -0.12(-0.47%) |
Mar 31, 2021 | 26.27 | 26.74 | 26.15 | 26.25 | 12,731 | -0.36(-1.36%) |
Mar 30, 2021 | 26.53 | 26.61 | 26.08 | 26.61 | 3,189 | +0.22(+0.84%) |
Mar 29, 2021 | 26.64 | 26.64 | 26.19 | 26.39 | 3,482 | -0.25(-0.93%) |
Mar 26, 2021 | 25.72 | 26.64 | 25.69 | 26.64 | 15,356 | +1.00(+3.90%) |
Mar 25, 2021 | 25.60 | 26.34 | 25.60 | 25.64 | 8,782 | +0.04(+0.17%) |
Mar 24, 2021 | 25.45 | 25.86 | 25.45 | 25.60 | 2,246 | +0.04(+0.17%) |
Mar 23, 2021 | 25.95 | 25.97 | 24.86 | 25.55 | 1,934 | -0.71(-2.70%) |
Mar 22, 2021 | 25.25 | 26.26 | 24.98 | 26.26 | 21,186 | +0.58(+2.24%) |
Mar 19, 2021 | 25.48 | 26.30 | 25.46 | 25.68 | 7,339 | +0.04(+0.17%) |
Mar 18, 2021 | 25.19 | 26.35 | 25.19 | 25.64 | 8,247 | +0.39(+1.53%) |
Mar 17, 2021 | 25.22 | 25.45 | 24.94 | 25.25 | 21,996 | +0.23(+0.91%) |
Mar 16, 2021 | 25.53 | 25.53 | 24.81 | 25.02 | 7,689 | -0.04(-0.18%) |
Mar 15, 2021 | 26.23 | 26.23 | 24.63 | 25.07 | 1,967 | -0.37(-1.45%) |
Mar 12, 2021 | 26.22 | 26.22 | 24.88 | 25.44 | 24,713 | +0.25(+0.99%) |
Mar 11, 2021 | 25.42 | 25.78 | 24.97 | 25.19 | 7,074 | -0.33(-1.29%) |
Mar 10, 2021 | 26.27 | 26.27 | 25.02 | 25.52 | 20,072 | +0.13(+0.52%) |
Mar 09, 2021 | 26.40 | 27.31 | 24.59 | 25.38 | 36,210 | -1.02(-3.86%) |
Mar 08, 2021 | 26.10 | 27.98 | 25.82 | 26.40 | 14,858 | +0.59(+2.28%) |
Mar 05, 2021 | 25.38 | 26.02 | 25.38 | 25.82 | 2,163 | +0.02(+0.07%) |
Mar 04, 2021 | 25.90 | 25.90 | 25.03 | 25.80 | 2,777 | -0.27(-1.04%) |
Mar 03, 2021 | 25.39 | 26.07 | 25.39 | 26.07 | 4,032 | +0.63(+2.49%) |
Mar 02, 2021 | 25.44 | 25.44 | 25.44 | 25.44 | 871 | +0.02(+0.07%) |