Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.70 | 27.43 | 26.68 | 27.05 | 5,345 | +0.33(+1.23%) |
May 27, 2021 | 26.99 | 27.43 | 26.68 | 26.73 | 4,741 | -0.27(-0.98%) |
May 26, 2021 | 27.04 | 27.43 | 26.79 | 26.99 | 8,303 | +0.22(+0.83%) |
May 25, 2021 | 26.89 | 26.89 | 26.77 | 26.77 | 13,075 | -0.17(-0.62%) |
May 24, 2021 | 27.36 | 27.43 | 26.93 | 26.94 | 4,384 | -0.35(-1.30%) |
May 21, 2021 | 26.93 | 27.36 | 26.72 | 27.29 | 5,505 | +0.48(+1.78%) |
May 20, 2021 | 26.59 | 26.82 | 26.56 | 26.82 | 13,986 | +0.22(+0.83%) |
May 19, 2021 | 27.43 | 27.43 | 26.44 | 26.59 | 6,476 | -0.93(-3.38%) |
May 18, 2021 | 27.07 | 27.62 | 27.07 | 27.52 | 4,881 | +0.25(+0.91%) |
May 17, 2021 | 26.87 | 27.42 | 26.87 | 27.28 | 6,699 | +0.19(+0.72%) |
May 14, 2021 | 26.96 | 27.35 | 26.66 | 27.08 | 6,788 | +0.20(+0.76%) |
May 13, 2021 | 26.35 | 27.25 | 26.35 | 26.88 | 9,700 | +0.46(+1.74%) |
May 12, 2021 | 26.82 | 26.84 | 26.42 | 26.42 | 11,012 | -0.22(-0.83%) |
May 11, 2021 | 26.68 | 26.95 | 26.34 | 26.64 | 15,773 | +0.00(+0.00%) |
May 10, 2021 | 26.42 | 26.71 | 26.42 | 26.64 | 17,586 | +0.30(+1.14%) |
May 07, 2021 | 26.58 | 26.58 | 26.32 | 26.34 | 10,336 | -0.09(-0.33%) |
May 06, 2021 | 26.61 | 26.61 | 26.42 | 26.43 | 9,647 | -0.01(-0.03%) |
May 05, 2021 | 26.55 | 26.61 | 26.40 | 26.44 | 22,346 | +0.05(+0.20%) |
May 04, 2021 | 26.64 | 26.64 | 26.32 | 26.38 | 7,967 | -0.13(-0.50%) |
May 03, 2021 | 26.52 | 27.07 | 26.35 | 26.51 | 13,892 | +0.11(+0.40%) |
Apr 30, 2021 | 26.33 | 26.79 | 26.32 | 26.41 | 22,490 | -0.25(-0.95%) |
Apr 29, 2021 | 26.53 | 26.75 | 26.41 | 26.66 | 11,208 | +0.25(+0.96%) |
Apr 28, 2021 | 26.44 | 26.75 | 26.41 | 26.41 | 9,951 | -0.11(-0.40%) |
Apr 27, 2021 | 26.82 | 27.00 | 26.50 | 26.51 | 13,578 | +0.02(+0.07%) |
Apr 26, 2021 | 26.63 | 26.63 | 26.32 | 26.50 | 11,385 | +0.33(+1.27%) |
Apr 23, 2021 | 26.30 | 26.65 | 26.06 | 26.16 | 15,983 | -0.04(-0.13%) |
Apr 22, 2021 | 26.12 | 26.65 | 26.12 | 26.20 | 13,437 | +0.14(+0.54%) |
Apr 21, 2021 | 26.08 | 26.64 | 26.06 | 26.06 | 6,448 | -0.25(-0.93%) |
Apr 20, 2021 | 26.58 | 27.00 | 26.15 | 26.30 | 21,622 | -0.19(-0.73%) |
Apr 19, 2021 | 26.79 | 26.98 | 26.29 | 26.50 | 14,543 | -0.03(-0.10%) |
Apr 16, 2021 | 26.62 | 26.84 | 26.50 | 26.52 | 62,791 | +0.23(+0.87%) |
Apr 15, 2021 | 26.76 | 26.82 | 26.29 | 26.29 | 14,865 | -0.20(-0.76%) |
Apr 14, 2021 | 26.06 | 26.72 | 26.04 | 26.50 | 16,551 | +0.53(+2.02%) |
Apr 13, 2021 | 25.95 | 26.27 | 25.86 | 25.97 | 9,875 | +0.02(+0.07%) |
Apr 12, 2021 | 26.36 | 26.42 | 25.48 | 25.95 | 25,535 | -0.50(-1.89%) |
Apr 09, 2021 | 26.36 | 26.65 | 26.36 | 26.45 | 4,794 | -0.18(-0.66%) |
Apr 08, 2021 | 26.32 | 26.95 | 26.32 | 26.63 | 6,984 | +0.08(+0.30%) |
Apr 07, 2021 | 27.12 | 27.12 | 26.35 | 26.55 | 14,543 | -0.68(-2.51%) |
Apr 06, 2021 | 27.33 | 27.33 | 26.74 | 27.23 | 16,108 | -0.07(-0.26%) |
Apr 05, 2021 | 27.90 | 27.90 | 27.30 | 27.30 | 8,567 | -0.60(-2.13%) |
Apr 01, 2021 | 27.15 | 28.44 | 27.05 | 27.90 | 6,164 | +0.59(+2.15%) |
Mar 31, 2021 | 28.84 | 28.84 | 27.31 | 27.31 | 20,257 | -1.31(-4.56%) |
Mar 30, 2021 | 27.40 | 28.88 | 27.28 | 28.62 | 23,224 | +0.87(+3.13%) |
Mar 29, 2021 | 28.66 | 28.66 | 26.79 | 27.75 | 21,351 | +0.81(+2.99%) |
Mar 26, 2021 | 28.99 | 28.99 | 26.72 | 26.94 | 32,423 | -1.99(-6.87%) |
Mar 25, 2021 | 29.38 | 29.38 | 28.92 | 28.93 | 5,108 | -0.14(-0.48%) |
Mar 24, 2021 | 28.76 | 29.70 | 28.49 | 29.07 | 18,032 | -0.04(-0.15%) |
Mar 23, 2021 | 27.31 | 29.12 | 27.24 | 29.12 | 27,643 | +1.83(+6.71%) |
Mar 22, 2021 | 27.27 | 27.32 | 26.60 | 27.28 | 25,684 | -0.12(-0.45%) |
Mar 19, 2021 | 26.98 | 27.57 | 26.72 | 27.41 | 46,808 | +0.47(+1.76%) |
Mar 18, 2021 | 26.62 | 26.93 | 26.18 | 26.93 | 7,787 | +0.13(+0.49%) |
Mar 17, 2021 | 26.26 | 26.80 | 26.26 | 26.80 | 9,434 | +0.33(+1.26%) |
Mar 16, 2021 | 26.72 | 27.16 | 25.86 | 26.47 | 14,750 | -1.52(-5.41%) |
Mar 15, 2021 | 28.98 | 29.33 | 27.87 | 27.99 | 6,748 | -1.29(-4.40%) |
Mar 12, 2021 | 29.09 | 29.42 | 28.67 | 29.27 | 4,338 | +0.00(+0.00%) |
Mar 11, 2021 | 28.71 | 29.27 | 28.23 | 29.27 | 7,429 | -0.01(-0.03%) |
Mar 10, 2021 | 29.46 | 29.46 | 27.62 | 29.28 | 16,313 | -0.83(-2.76%) |
Mar 09, 2021 | 29.75 | 30.11 | 28.52 | 30.11 | 11,030 | +0.36(+1.21%) |
Mar 08, 2021 | 28.03 | 29.76 | 27.98 | 29.75 | 15,704 | +1.73(+6.16%) |
Mar 05, 2021 | 26.28 | 28.15 | 26.28 | 28.03 | 13,585 | +1.75(+6.67%) |
Mar 04, 2021 | 25.34 | 26.28 | 25.22 | 26.28 | 15,149 | +1.09(+4.35%) |
Mar 03, 2021 | 24.99 | 25.34 | 24.99 | 25.18 | 6,863 | +0.65(+2.64%) |
Mar 02, 2021 | 23.65 | 24.53 | 23.65 | 24.53 | 7,810 | +0.75(+3.17%) |