Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.77 | 27.01 | 26.68 | 26.94 | 267,877 | +0.26(+0.97%) |
May 27, 2021 | 26.92 | 26.92 | 26.33 | 26.68 | 291,398 | -0.35(-1.29%) |
May 26, 2021 | 26.92 | 27.09 | 26.72 | 27.03 | 402,220 | +0.52(+1.96%) |
May 25, 2021 | 26.87 | 27.02 | 26.44 | 26.51 | 178,640 | -0.33(-1.23%) |
May 24, 2021 | 27.11 | 27.25 | 26.83 | 26.84 | 245,258 | -0.21(-0.78%) |
May 21, 2021 | 27.11 | 27.11 | 26.64 | 27.05 | 228,972 | +0.15(+0.56%) |
May 20, 2021 | 26.48 | 27.07 | 26.45 | 26.90 | 298,566 | +0.46(+1.74%) |
May 19, 2021 | 25.67 | 26.49 | 25.41 | 26.44 | 177,530 | +0.27(+1.03%) |
May 18, 2021 | 26.46 | 26.62 | 25.81 | 26.17 | 289,373 | +0.04(+0.15%) |
May 17, 2021 | 25.32 | 27.38 | 25.06 | 26.13 | 924,413 | +0.72(+2.83%) |
May 14, 2021 | 24.87 | 25.47 | 24.09 | 25.41 | 375,734 | +0.97(+3.97%) |
May 13, 2021 | 24.32 | 25.38 | 24.08 | 24.44 | 478,526 | +0.13(+0.53%) |
May 12, 2021 | 24.57 | 24.73 | 23.75 | 24.31 | 479,851 | -0.61(-2.45%) |
May 11, 2021 | 24.11 | 25.14 | 24.11 | 24.92 | 344,005 | +0.26(+1.05%) |
May 10, 2021 | 25.25 | 25.44 | 24.60 | 24.66 | 214,286 | -0.63(-2.49%) |
May 07, 2021 | 24.11 | 25.48 | 24.11 | 25.29 | 190,367 | +1.26(+5.24%) |
May 06, 2021 | 24.99 | 25.33 | 23.79 | 24.03 | 374,009 | -1.07(-4.26%) |
May 05, 2021 | 25.46 | 26.00 | 24.60 | 25.10 | 439,304 | -0.44(-1.72%) |
May 04, 2021 | 25.70 | 25.86 | 25.05 | 25.54 | 401,214 | -0.34(-1.31%) |
May 03, 2021 | 25.58 | 26.10 | 25.44 | 25.88 | 273,075 | +0.33(+1.29%) |
Apr 30, 2021 | 25.01 | 25.93 | 25.01 | 25.55 | 274,800 | +0.22(+0.87%) |
Apr 29, 2021 | 25.00 | 25.33 | 24.41 | 25.33 | 166,747 | +0.56(+2.26%) |
Apr 28, 2021 | 25.28 | 25.34 | 24.67 | 24.77 | 156,047 | -0.60(-2.36%) |
Apr 27, 2021 | 25.58 | 25.79 | 25.18 | 25.37 | 166,206 | -0.19(-0.74%) |
Apr 26, 2021 | 24.99 | 25.69 | 24.88 | 25.56 | 166,493 | +0.65(+2.61%) |
Apr 23, 2021 | 24.16 | 25.21 | 24.16 | 24.91 | 230,000 | +0.68(+2.81%) |
Apr 22, 2021 | 23.96 | 24.77 | 23.93 | 24.23 | 352,295 | +0.40(+1.68%) |
Apr 21, 2021 | 23.50 | 23.89 | 23.00 | 23.83 | 264,504 | +0.30(+1.27%) |
Apr 20, 2021 | 23.78 | 24.38 | 23.42 | 23.53 | 335,928 | -0.42(-1.75%) |
Apr 19, 2021 | 23.49 | 24.02 | 23.19 | 23.95 | 541,362 | +0.02(+0.08%) |
Apr 16, 2021 | 24.07 | 24.27 | 23.39 | 23.93 | 350,600 | -0.03(-0.13%) |
Apr 15, 2021 | 23.94 | 24.10 | 23.50 | 23.96 | 170,330 | +0.19(+0.80%) |
Apr 14, 2021 | 24.49 | 24.60 | 23.69 | 23.77 | 201,706 | -0.68(-2.78%) |
Apr 13, 2021 | 23.81 | 24.49 | 23.54 | 24.45 | 463,303 | +0.60(+2.52%) |
Apr 12, 2021 | 24.26 | 24.32 | 23.67 | 23.85 | 380,761 | -0.19(-0.79%) |
Apr 09, 2021 | 23.75 | 24.05 | 23.23 | 24.04 | 354,500 | +0.31(+1.31%) |
Apr 08, 2021 | 23.68 | 23.81 | 23.23 | 23.73 | 264,472 | +0.33(+1.41%) |
Apr 07, 2021 | 23.97 | 24.06 | 23.29 | 23.40 | 265,900 | -0.54(-2.26%) |
Apr 06, 2021 | 23.46 | 23.95 | 23.22 | 23.94 | 265,935 | +0.55(+2.35%) |
Apr 05, 2021 | 23.75 | 23.75 | 22.87 | 23.39 | 467,163 | -0.25(-1.06%) |
Apr 01, 2021 | 23.09 | 23.86 | 22.95 | 23.64 | 246,000 | +0.73(+3.19%) |
Mar 31, 2021 | 23.07 | 23.35 | 22.86 | 22.91 | 227,151 | +0.06(+0.26%) |
Mar 30, 2021 | 23.29 | 23.29 | 22.30 | 22.85 | 280,394 | -0.46(-1.97%) |
Mar 29, 2021 | 24.23 | 24.31 | 22.84 | 23.31 | 481,490 | -0.92(-3.80%) |
Mar 26, 2021 | 24.21 | 24.71 | 23.87 | 24.23 | 262,300 | +0.12(+0.50%) |
Mar 25, 2021 | 24.88 | 24.97 | 23.64 | 24.11 | 567,776 | -1.12(-4.44%) |
Mar 24, 2021 | 26.25 | 26.58 | 25.06 | 25.23 | 390,826 | -0.99(-3.78%) |
Mar 23, 2021 | 26.88 | 27.04 | 26.17 | 26.22 | 332,598 | -0.63(-2.35%) |
Mar 22, 2021 | 27.10 | 27.42 | 26.79 | 26.85 | 474,153 | -0.32(-1.18%) |
Mar 19, 2021 | 26.13 | 27.22 | 25.94 | 27.17 | 981,500 | +0.90(+3.43%) |
Mar 18, 2021 | 26.40 | 26.54 | 25.88 | 26.27 | 619,020 | -0.45(-1.68%) |
Mar 17, 2021 | 26.08 | 26.91 | 25.58 | 26.72 | 400,111 | +0.43(+1.64%) |
Mar 16, 2021 | 26.23 | 26.65 | 26.09 | 26.29 | 487,735 | +0.19(+0.73%) |
Mar 15, 2021 | 25.66 | 26.18 | 25.43 | 26.10 | 349,092 | +0.22(+0.85%) |
Mar 12, 2021 | 24.78 | 25.94 | 24.40 | 25.88 | 548,500 | +0.85(+3.40%) |
Mar 11, 2021 | 25.25 | 25.47 | 24.50 | 25.03 | 507,090 | +0.13(+0.52%) |
Mar 10, 2021 | 24.99 | 25.48 | 24.77 | 24.90 | 280,656 | +0.25(+1.01%) |
Mar 09, 2021 | 24.42 | 25.05 | 24.07 | 24.65 | 322,502 | +0.39(+1.61%) |
Mar 08, 2021 | 23.49 | 24.36 | 23.19 | 24.26 | 769,912 | +0.50(+2.10%) |
Mar 05, 2021 | 23.63 | 24.19 | 22.93 | 23.76 | 697,800 | +0.18(+0.76%) |
Mar 04, 2021 | 24.00 | 24.43 | 23.18 | 23.58 | 598,270 | -0.76(-3.12%) |
Mar 03, 2021 | 24.14 | 24.48 | 23.87 | 24.34 | 583,292 | -0.07(-0.29%) |
Mar 02, 2021 | 24.25 | 24.58 | 23.93 | 24.41 | 416,443 | +0.11(+0.45%) |