Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.63 | 26.36 | 25.60 | 25.74 | 368,378 | +0.16(+0.63%) |
May 27, 2021 | 24.75 | 25.95 | 24.32 | 25.58 | 459,522 | +0.84(+3.40%) |
May 26, 2021 | 24.52 | 24.99 | 24.45 | 24.74 | 215,364 | +0.18(+0.73%) |
May 25, 2021 | 24.28 | 24.77 | 24.22 | 24.56 | 289,248 | -0.04(-0.16%) |
May 24, 2021 | 24.55 | 24.87 | 24.22 | 24.60 | 271,951 | +0.19(+0.78%) |
May 21, 2021 | 24.50 | 24.88 | 23.95 | 24.41 | 332,122 | +0.32(+1.33%) |
May 20, 2021 | 24.01 | 24.66 | 23.80 | 24.09 | 295,905 | +0.12(+0.50%) |
May 19, 2021 | 23.60 | 24.00 | 22.90 | 23.97 | 267,851 | +0.45(+1.91%) |
May 18, 2021 | 23.83 | 24.10 | 23.36 | 23.52 | 234,335 | -0.28(-1.18%) |
May 17, 2021 | 24.13 | 24.90 | 23.48 | 23.80 | 292,501 | -0.86(-3.49%) |
May 14, 2021 | 23.64 | 24.80 | 22.61 | 24.66 | 378,192 | +1.19(+5.07%) |
May 13, 2021 | 23.49 | 23.98 | 22.87 | 23.47 | 294,339 | +0.04(+0.17%) |
May 12, 2021 | 24.26 | 24.82 | 23.11 | 23.43 | 546,740 | -1.01(-4.13%) |
May 11, 2021 | 23.35 | 25.00 | 23.35 | 24.44 | 377,586 | +0.33(+1.37%) |
May 10, 2021 | 24.04 | 24.35 | 23.40 | 24.11 | 494,084 | -0.16(-0.66%) |
May 07, 2021 | 25.70 | 25.70 | 24.01 | 24.27 | 192,833 | +0.02(+0.08%) |
May 06, 2021 | 23.83 | 24.57 | 23.43 | 24.25 | 383,410 | +0.32(+1.34%) |
May 05, 2021 | 24.23 | 24.52 | 23.40 | 23.93 | 405,901 | -0.36(-1.48%) |
May 04, 2021 | 25.02 | 25.02 | 23.67 | 24.29 | 356,084 | -0.78(-3.11%) |
May 03, 2021 | 26.34 | 26.54 | 25.05 | 25.07 | 457,496 | -1.06(-4.06%) |
Apr 30, 2021 | 26.23 | 26.97 | 25.70 | 26.13 | 465,400 | -0.35(-1.32%) |
Apr 29, 2021 | 27.42 | 28.44 | 26.05 | 26.48 | 532,501 | +0.35(+1.34%) |
Apr 28, 2021 | 25.75 | 26.56 | 25.56 | 26.13 | 265,837 | +0.31(+1.20%) |
Apr 27, 2021 | 26.57 | 26.82 | 25.69 | 25.82 | 352,310 | -0.77(-2.90%) |
Apr 26, 2021 | 26.20 | 27.12 | 26.20 | 26.59 | 693,276 | +0.46(+1.76%) |
Apr 23, 2021 | 25.25 | 26.58 | 25.25 | 26.13 | 267,300 | +0.71(+2.79%) |
Apr 22, 2021 | 25.51 | 26.32 | 25.31 | 25.42 | 233,714 | -0.16(-0.63%) |
Apr 21, 2021 | 24.43 | 25.62 | 24.04 | 25.58 | 400,864 | +1.02(+4.15%) |
Apr 20, 2021 | 24.17 | 24.89 | 23.90 | 24.56 | 308,387 | +0.19(+0.78%) |
Apr 19, 2021 | 23.86 | 24.76 | 23.32 | 24.37 | 414,662 | +0.30(+1.25%) |
Apr 16, 2021 | 24.39 | 24.50 | 23.53 | 24.07 | 530,600 | -0.17(-0.70%) |
Apr 15, 2021 | 24.76 | 24.76 | 23.93 | 24.24 | 499,296 | -0.34(-1.38%) |
Apr 14, 2021 | 25.08 | 25.98 | 24.39 | 24.58 | 409,458 | -0.69(-2.73%) |
Apr 13, 2021 | 24.24 | 25.84 | 24.24 | 25.27 | 351,872 | +0.62(+2.52%) |
Apr 12, 2021 | 25.42 | 25.57 | 24.32 | 24.65 | 457,911 | -0.93(-3.64%) |
Apr 09, 2021 | 26.43 | 26.82 | 25.16 | 25.58 | 700,800 | -1.00(-3.76%) |
Apr 08, 2021 | 25.71 | 26.65 | 24.90 | 26.58 | 803,081 | +0.99(+3.87%) |
Apr 07, 2021 | 26.54 | 26.75 | 25.44 | 25.59 | 401,555 | -1.04(-3.91%) |
Apr 06, 2021 | 26.97 | 27.75 | 26.50 | 26.63 | 426,987 | -0.42(-1.55%) |
Apr 05, 2021 | 28.51 | 28.59 | 26.64 | 27.05 | 640,745 | -1.31(-4.62%) |
Apr 01, 2021 | 27.98 | 29.70 | 27.52 | 28.36 | 595,600 | +0.55(+1.98%) |
Mar 31, 2021 | 27.80 | 28.50 | 27.37 | 27.81 | 722,683 | +0.38(+1.39%) |
Mar 30, 2021 | 27.10 | 27.58 | 26.47 | 27.43 | 480,790 | -0.02(-0.07%) |
Mar 29, 2021 | 28.40 | 28.74 | 26.77 | 27.45 | 669,614 | -0.91(-3.21%) |
Mar 26, 2021 | 27.75 | 28.49 | 27.25 | 28.36 | 384,600 | +1.05(+3.84%) |
Mar 25, 2021 | 27.77 | 28.15 | 26.52 | 27.31 | 476,000 | -0.57(-2.04%) |
Mar 24, 2021 | 28.73 | 28.73 | 26.68 | 27.88 | 481,319 | -0.50(-1.76%) |
Mar 23, 2021 | 29.14 | 29.79 | 28.21 | 28.38 | 422,104 | -0.94(-3.21%) |
Mar 22, 2021 | 29.09 | 29.55 | 28.67 | 29.32 | 465,734 | -0.01(-0.03%) |
Mar 19, 2021 | 29.12 | 30.00 | 27.86 | 29.33 | 2,452,700 | +0.67(+2.34%) |
Mar 18, 2021 | 30.34 | 31.16 | 28.37 | 28.66 | 647,260 | -1.68(-5.54%) |
Mar 17, 2021 | 30.28 | 31.91 | 28.70 | 30.34 | 352,538 | +0.35(+1.17%) |
Mar 16, 2021 | 31.23 | 31.23 | 29.49 | 29.99 | 266,756 | -0.73(-2.38%) |
Mar 15, 2021 | 30.28 | 31.12 | 29.94 | 30.72 | 448,447 | +0.27(+0.89%) |
Mar 12, 2021 | 31.84 | 32.80 | 30.22 | 30.45 | 327,400 | -1.57(-4.90%) |
Mar 11, 2021 | 31.62 | 33.37 | 31.26 | 32.02 | 450,571 | +0.80(+2.56%) |
Mar 10, 2021 | 30.68 | 31.99 | 30.61 | 31.22 | 635,872 | +0.86(+2.83%) |
Mar 09, 2021 | 29.46 | 30.82 | 29.02 | 30.36 | 280,535 | +1.40(+4.83%) |
Mar 08, 2021 | 27.00 | 29.52 | 27.00 | 28.96 | 339,125 | +1.55(+5.65%) |
Mar 05, 2021 | 28.31 | 28.31 | 25.70 | 27.41 | 718,800 | +0.09(+0.33%) |
Mar 04, 2021 | 29.40 | 29.75 | 26.82 | 27.32 | 548,499 | -2.53(-8.48%) |
Mar 03, 2021 | 30.34 | 30.98 | 29.21 | 29.85 | 380,665 | -0.25(-0.83%) |
Mar 02, 2021 | 30.81 | 31.35 | 29.63 | 30.10 | 298,805 | -0.70(-2.27%) |