Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.20 | 27.38 | 27.06 | 27.29 | 12,483 | +0.21(+0.78%) |
May 27, 2021 | 27.07 | 27.13 | 27.05 | 27.08 | 5,202 | +0.07(+0.25%) |
May 26, 2021 | 26.99 | 27.10 | 26.96 | 27.01 | 1,523 | +0.29(+1.08%) |
May 25, 2021 | 26.94 | 26.96 | 26.66 | 26.73 | 5,099 | -0.25(-0.94%) |
May 24, 2021 | 26.88 | 27.06 | 26.69 | 26.98 | 17,846 | +0.26(+0.98%) |
May 21, 2021 | 26.99 | 26.99 | 26.72 | 26.72 | 1,903 | -0.11(-0.41%) |
May 20, 2021 | 26.87 | 26.87 | 26.74 | 26.83 | 7,566 | -0.03(-0.12%) |
May 19, 2021 | 26.85 | 27.00 | 26.61 | 26.86 | 7,907 | -0.37(-1.37%) |
May 18, 2021 | 27.39 | 27.51 | 27.23 | 27.23 | 5,695 | +0.11(+0.39%) |
May 17, 2021 | 26.96 | 27.13 | 26.85 | 27.13 | 5,359 | +0.22(+0.83%) |
May 14, 2021 | 26.65 | 26.93 | 26.65 | 26.91 | 3,843 | +0.66(+2.53%) |
May 13, 2021 | 26.12 | 26.32 | 25.92 | 26.24 | 8,351 | +0.00(+0.01%) |
May 12, 2021 | 26.46 | 26.54 | 26.23 | 26.24 | 17,414 | -0.48(-1.78%) |
May 11, 2021 | 26.70 | 26.85 | 26.36 | 26.71 | 18,623 | -0.30(-1.11%) |
May 10, 2021 | 27.44 | 27.54 | 27.01 | 27.01 | 28,456 | -0.12(-0.46%) |
May 07, 2021 | 26.78 | 27.14 | 26.78 | 27.14 | 8,756 | +0.36(+1.33%) |
May 06, 2021 | 26.60 | 26.85 | 26.60 | 26.78 | 8,494 | +0.41(+1.57%) |
May 05, 2021 | 26.25 | 26.40 | 26.03 | 26.37 | 8,287 | +0.32(+1.21%) |
May 04, 2021 | 26.13 | 26.25 | 25.93 | 26.05 | 7,684 | -0.02(-0.09%) |
May 03, 2021 | 25.79 | 26.16 | 25.79 | 26.07 | 8,641 | +0.41(+1.60%) |
Apr 30, 2021 | 25.75 | 25.85 | 25.66 | 25.66 | 2,082 | -0.33(-1.28%) |
Apr 29, 2021 | 26.10 | 26.19 | 25.89 | 26.00 | 9,779 | +0.24(+0.91%) |
Apr 28, 2021 | 25.43 | 25.77 | 25.43 | 25.76 | 12,139 | +0.44(+1.74%) |
Apr 27, 2021 | 25.23 | 25.32 | 25.19 | 25.32 | 9,332 | +0.27(+1.08%) |
Apr 26, 2021 | 24.91 | 25.12 | 24.91 | 25.05 | 2,496 | +0.20(+0.81%) |
Apr 23, 2021 | 24.86 | 24.87 | 24.85 | 24.85 | 1,863 | +0.31(+1.26%) |
Apr 22, 2021 | 24.93 | 24.93 | 24.54 | 24.54 | 1,533 | -0.30(-1.22%) |
Apr 21, 2021 | 24.51 | 24.84 | 24.38 | 24.84 | 4,924 | +0.19(+0.78%) |
Apr 20, 2021 | 24.88 | 24.93 | 24.55 | 24.65 | 9,969 | -0.38(-1.53%) |
Apr 19, 2021 | 25.28 | 25.28 | 24.94 | 25.03 | 5,413 | -0.31(-1.21%) |
Apr 16, 2021 | 25.46 | 25.46 | 25.11 | 25.33 | 6,684 | +0.11(+0.44%) |
Apr 15, 2021 | 25.06 | 25.26 | 25.06 | 25.22 | 5,838 | +0.21(+0.86%) |
Apr 14, 2021 | 24.75 | 25.25 | 24.75 | 25.01 | 8,787 | +0.36(+1.45%) |
Apr 13, 2021 | 24.58 | 24.66 | 24.56 | 24.65 | 7,876 | +0.07(+0.27%) |
Apr 12, 2021 | 24.70 | 24.74 | 24.54 | 24.58 | 7,298 | -0.06(-0.23%) |
Apr 09, 2021 | 24.75 | 24.75 | 24.64 | 24.64 | 4,383 | -0.17(-0.70%) |
Apr 08, 2021 | 24.89 | 24.89 | 24.81 | 24.81 | 2,078 | -0.18(-0.71%) |
Apr 07, 2021 | 24.93 | 25.05 | 24.90 | 24.99 | 2,449 | +0.00(+0.02%) |
Apr 06, 2021 | 25.02 | 25.23 | 24.92 | 24.98 | 9,101 | -0.25(-0.98%) |
Apr 05, 2021 | 25.41 | 25.54 | 25.08 | 25.23 | 12,032 | -0.05(-0.20%) |
Apr 01, 2021 | 24.93 | 25.32 | 24.93 | 25.28 | 6,904 | +0.42(+1.70%) |
Mar 31, 2021 | 24.75 | 24.86 | 24.64 | 24.86 | 6,675 | -0.10(-0.40%) |
Mar 30, 2021 | 24.99 | 25.08 | 24.90 | 24.96 | 4,974 | -0.10(-0.41%) |
Mar 29, 2021 | 25.09 | 25.18 | 24.88 | 25.06 | 9,895 | -0.24(-0.97%) |
Mar 26, 2021 | 25.27 | 25.30 | 25.10 | 25.30 | 4,383 | +0.45(+1.80%) |
Mar 25, 2021 | 24.55 | 24.87 | 24.39 | 24.86 | 4,885 | +0.14(+0.57%) |
Mar 24, 2021 | 24.75 | 24.96 | 24.47 | 24.72 | 7,653 | +0.21(+0.84%) |
Mar 23, 2021 | 24.80 | 24.87 | 24.39 | 24.51 | 27,350 | -0.71(-2.82%) |
Mar 22, 2021 | 25.34 | 25.34 | 25.03 | 25.22 | 14,120 | -0.11(-0.45%) |
Mar 19, 2021 | 25.30 | 25.40 | 24.96 | 25.34 | 15,452 | +0.11(+0.45%) |
Mar 18, 2021 | 25.80 | 25.80 | 25.22 | 25.22 | 10,158 | -0.74(-2.84%) |
Mar 17, 2021 | 25.90 | 26.05 | 25.60 | 25.96 | 9,462 | -0.27(-1.02%) |
Mar 16, 2021 | 26.50 | 26.50 | 26.08 | 26.23 | 16,798 | -0.41(-1.55%) |
Mar 15, 2021 | 26.71 | 26.75 | 26.51 | 26.64 | 17,765 | -0.19(-0.71%) |
Mar 12, 2021 | 26.74 | 26.90 | 26.67 | 26.83 | 11,397 | -0.06(-0.23%) |
Mar 11, 2021 | 26.78 | 26.93 | 26.60 | 26.89 | 46,225 | +0.42(+1.59%) |
Mar 10, 2021 | 26.23 | 26.56 | 26.13 | 26.47 | 11,055 | +0.24(+0.90%) |
Mar 09, 2021 | 26.31 | 26.57 | 26.23 | 26.23 | 8,650 | -0.17(-0.66%) |
Mar 08, 2021 | 26.44 | 26.58 | 26.26 | 26.41 | 9,073 | +0.05(+0.19%) |
Mar 05, 2021 | 26.17 | 26.42 | 26.01 | 26.36 | 6,794 | +0.57(+2.23%) |
Mar 04, 2021 | 26.14 | 26.14 | 25.56 | 25.78 | 4,225 | -0.22(-0.86%) |
Mar 03, 2021 | 26.12 | 26.28 | 26.01 | 26.01 | 8,872 | +0.10(+0.39%) |
Mar 02, 2021 | 26.14 | 26.16 | 25.91 | 25.91 | 13,523 | -0.37(-1.42%) |