Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.93 | 27.33 | 26.71 | 27.22 | 1,624,452 | +0.28(+1.04%) |
May 27, 2021 | 26.98 | 27.21 | 26.81 | 26.94 | 4,222,519 | -0.14(-0.52%) |
May 26, 2021 | 27.17 | 27.26 | 26.86 | 27.08 | 1,223,218 | +0.04(+0.15%) |
May 25, 2021 | 27.24 | 27.42 | 26.99 | 27.04 | 1,371,038 | -0.15(-0.55%) |
May 24, 2021 | 27.42 | 27.47 | 27.07 | 27.19 | 1,776,264 | -0.19(-0.69%) |
May 21, 2021 | 27.71 | 27.81 | 27.23 | 27.38 | 1,963,503 | -0.16(-0.58%) |
May 20, 2021 | 27.51 | 27.84 | 27.43 | 27.54 | 1,605,399 | +0.14(+0.51%) |
May 19, 2021 | 27.65 | 27.83 | 27.32 | 27.40 | 1,567,576 | -0.58(-2.07%) |
May 18, 2021 | 28.15 | 28.57 | 27.95 | 27.98 | 5,025,027 | -0.20(-0.71%) |
May 17, 2021 | 28.32 | 28.70 | 28.12 | 28.18 | 1,799,235 | -0.07(-0.25%) |
May 14, 2021 | 28.01 | 28.34 | 27.85 | 28.25 | 1,350,579 | +0.46(+1.66%) |
May 13, 2021 | 27.67 | 28.03 | 27.47 | 27.79 | 1,599,520 | +0.23(+0.83%) |
May 12, 2021 | 27.85 | 28.02 | 27.50 | 27.56 | 1,130,635 | -0.48(-1.71%) |
May 11, 2021 | 27.68 | 28.06 | 27.48 | 28.04 | 1,331,520 | +0.23(+0.83%) |
May 10, 2021 | 27.69 | 28.09 | 27.59 | 27.81 | 1,133,056 | +0.01(+0.04%) |
May 07, 2021 | 27.96 | 28.49 | 27.66 | 27.80 | 1,492,338 | -0.45(-1.59%) |
May 06, 2021 | 27.14 | 28.40 | 27.01 | 28.25 | 1,956,545 | +1.22(+4.51%) |
May 05, 2021 | 26.86 | 27.24 | 26.62 | 27.03 | 1,834,440 | +0.16(+0.60%) |
May 04, 2021 | 26.71 | 27.05 | 26.56 | 26.87 | 1,686,648 | -0.25(-0.92%) |
May 03, 2021 | 27.27 | 27.73 | 27.06 | 27.12 | 1,005,626 | +0.06(+0.22%) |
Apr 30, 2021 | 27.38 | 27.38 | 27.04 | 27.06 | 1,910,900 | -0.30(-1.11%) |
Apr 29, 2021 | 26.58 | 27.39 | 25.86 | 27.36 | 2,400,303 | +0.62(+2.34%) |
Apr 28, 2021 | 25.94 | 26.92 | 25.74 | 26.74 | 3,051,012 | +0.89(+3.44%) |
Apr 27, 2021 | 25.91 | 26.06 | 25.73 | 25.85 | 2,299,998 | -0.13(-0.50%) |
Apr 26, 2021 | 25.27 | 26.06 | 25.08 | 25.98 | 2,953,304 | +0.91(+3.63%) |
Apr 23, 2021 | 25.01 | 25.34 | 24.89 | 25.07 | 2,285,600 | -0.10(-0.40%) |
Apr 22, 2021 | 25.95 | 26.02 | 25.13 | 25.17 | 2,411,859 | -0.80(-3.08%) |
Apr 21, 2021 | 26.17 | 26.38 | 25.93 | 25.97 | 2,655,449 | -0.16(-0.59%) |
Apr 20, 2021 | 26.17 | 26.46 | 26.05 | 26.12 | 1,801,910 | -0.21(-0.82%) |
Apr 19, 2021 | 26.34 | 26.45 | 26.13 | 26.34 | 1,882,443 | -0.01(-0.04%) |
Apr 16, 2021 | 26.30 | 26.46 | 26.23 | 26.35 | 1,300,800 | +0.22(+0.84%) |
Apr 15, 2021 | 25.91 | 26.20 | 25.71 | 26.13 | 1,722,870 | +0.38(+1.48%) |
Apr 14, 2021 | 25.67 | 25.98 | 25.67 | 25.75 | 2,122,531 | +0.07(+0.27%) |
Apr 13, 2021 | 25.62 | 26.09 | 25.59 | 25.68 | 1,832,964 | -0.03(-0.12%) |
Apr 12, 2021 | 25.70 | 25.88 | 25.54 | 25.71 | 1,275,284 | +0.00(+0.00%) |
Apr 09, 2021 | 25.47 | 25.77 | 25.25 | 25.71 | 2,370,400 | +0.27(+1.06%) |
Apr 08, 2021 | 25.57 | 25.69 | 25.32 | 25.44 | 1,288,512 | -0.20(-0.78%) |
Apr 07, 2021 | 26.02 | 26.08 | 25.60 | 25.64 | 1,822,957 | -0.25(-0.97%) |
Apr 06, 2021 | 25.35 | 26.03 | 25.25 | 25.89 | 2,427,087 | +0.40(+1.57%) |
Apr 05, 2021 | 25.79 | 25.96 | 25.37 | 25.49 | 1,112,435 | -0.14(-0.55%) |
Apr 01, 2021 | 25.45 | 25.75 | 25.35 | 25.63 | 2,046,300 | +0.09(+0.35%) |
Mar 31, 2021 | 25.20 | 25.85 | 25.11 | 25.54 | 3,213,113 | +0.28(+1.11%) |
Mar 30, 2021 | 25.21 | 25.31 | 24.84 | 25.26 | 2,835,053 | +0.00(+0.00%) |
Mar 29, 2021 | 25.89 | 26.16 | 25.18 | 25.26 | 2,396,595 | -0.71(-2.73%) |
Mar 26, 2021 | 26.09 | 26.15 | 25.51 | 25.97 | 2,974,100 | -0.02(-0.08%) |
Mar 25, 2021 | 25.45 | 26.08 | 25.34 | 25.99 | 1,589,283 | +0.38(+1.48%) |
Mar 24, 2021 | 26.46 | 26.52 | 25.58 | 25.61 | 1,857,929 | -0.72(-2.73%) |
Mar 23, 2021 | 26.54 | 26.75 | 26.08 | 26.33 | 3,937,591 | -0.23(-0.87%) |
Mar 22, 2021 | 25.97 | 26.79 | 25.51 | 26.56 | 1,931,793 | +0.43(+1.65%) |
Mar 19, 2021 | 26.08 | 26.44 | 25.78 | 26.13 | 3,298,600 | +0.27(+1.02%) |
Mar 18, 2021 | 26.12 | 26.43 | 25.81 | 25.86 | 2,033,092 | -0.43(-1.64%) |
Mar 17, 2021 | 25.90 | 26.33 | 25.66 | 26.30 | 2,758,948 | +0.18(+0.67%) |
Mar 16, 2021 | 25.83 | 26.26 | 25.45 | 26.12 | 5,474,095 | +0.33(+1.28%) |
Mar 15, 2021 | 25.53 | 26.00 | 25.34 | 25.79 | 3,438,491 | +0.36(+1.42%) |
Mar 12, 2021 | 25.43 | 25.52 | 25.15 | 25.43 | 3,026,600 | +0.16(+0.63%) |
Mar 11, 2021 | 24.95 | 25.57 | 24.76 | 25.27 | 4,261,503 | +0.28(+1.12%) |
Mar 10, 2021 | 24.46 | 25.09 | 24.34 | 24.99 | 4,245,089 | +0.63(+2.59%) |
Mar 09, 2021 | 23.87 | 24.68 | 23.85 | 24.36 | 3,873,623 | +0.52(+2.18%) |
Mar 08, 2021 | 23.76 | 24.19 | 23.45 | 23.84 | 3,953,734 | +0.18(+0.78%) |
Mar 05, 2021 | 23.63 | 23.84 | 23.09 | 23.66 | 3,671,000 | +0.12(+0.51%) |
Mar 04, 2021 | 24.07 | 24.24 | 23.46 | 23.54 | 3,653,744 | -0.64(-2.63%) |
Mar 03, 2021 | 24.50 | 24.68 | 24.10 | 24.17 | 4,703,186 | -0.32(-1.31%) |
Mar 02, 2021 | 24.48 | 24.91 | 24.28 | 24.49 | 5,612,029 | +0.05(+0.20%) |