Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.16 | 26.97 | 26.13 | 26.95 | 1,347,476 | +0.67(+2.56%) |
May 27, 2021 | 25.97 | 26.40 | 25.88 | 26.28 | 2,648,271 | +0.33(+1.29%) |
May 26, 2021 | 25.60 | 26.16 | 25.55 | 25.95 | 1,322,216 | +0.54(+2.14%) |
May 25, 2021 | 25.48 | 25.61 | 25.33 | 25.40 | 1,159,138 | +0.04(+0.14%) |
May 24, 2021 | 25.49 | 25.66 | 25.33 | 25.37 | 770,753 | -0.10(-0.38%) |
May 21, 2021 | 25.61 | 25.73 | 25.20 | 25.47 | 952,353 | -0.03(-0.10%) |
May 20, 2021 | 25.24 | 25.60 | 25.18 | 25.49 | 924,495 | +0.18(+0.69%) |
May 19, 2021 | 24.98 | 25.33 | 24.81 | 25.32 | 1,145,973 | +0.08(+0.31%) |
May 18, 2021 | 25.49 | 25.67 | 25.14 | 25.24 | 1,527,435 | -0.25(-0.96%) |
May 17, 2021 | 25.47 | 25.71 | 25.10 | 25.48 | 1,125,253 | +0.03(+0.10%) |
May 14, 2021 | 25.45 | 25.85 | 25.32 | 25.46 | 1,503,886 | +0.15(+0.59%) |
May 13, 2021 | 24.73 | 25.48 | 24.72 | 25.31 | 1,549,486 | +0.40(+1.62%) |
May 12, 2021 | 25.18 | 25.33 | 24.77 | 24.90 | 1,768,238 | -0.29(-1.15%) |
May 11, 2021 | 24.68 | 25.53 | 24.57 | 25.19 | 2,049,137 | +0.35(+1.41%) |
May 10, 2021 | 24.43 | 25.12 | 24.27 | 24.84 | 2,156,790 | +0.14(+0.57%) |
May 07, 2021 | 24.81 | 25.00 | 24.51 | 24.70 | 1,545,746 | -0.35(-1.40%) |
May 06, 2021 | 24.48 | 25.14 | 24.21 | 25.05 | 1,930,406 | +0.61(+2.48%) |
May 05, 2021 | 25.26 | 25.64 | 23.87 | 24.45 | 3,660,821 | -0.61(-2.45%) |
May 04, 2021 | 25.87 | 26.36 | 24.53 | 25.06 | 4,688,775 | -0.97(-3.71%) |
May 03, 2021 | 26.00 | 26.49 | 25.64 | 26.03 | 2,122,040 | +0.01(+0.03%) |
Apr 30, 2021 | 26.20 | 26.42 | 25.88 | 26.02 | 1,268,619 | -0.29(-1.10%) |
Apr 29, 2021 | 26.70 | 26.87 | 25.96 | 26.31 | 1,580,249 | -0.35(-1.32%) |
Apr 28, 2021 | 27.09 | 27.30 | 26.55 | 26.66 | 1,155,955 | -0.42(-1.56%) |
Apr 27, 2021 | 27.14 | 27.45 | 27.05 | 27.08 | 1,387,666 | -0.11(-0.39%) |
Apr 26, 2021 | 27.10 | 27.50 | 26.98 | 27.19 | 1,516,374 | +0.12(+0.44%) |
Apr 23, 2021 | 27.02 | 27.42 | 26.92 | 27.07 | 1,066,597 | +0.07(+0.24%) |
Apr 22, 2021 | 27.37 | 27.56 | 26.96 | 27.00 | 1,376,502 | -0.47(-1.69%) |
Apr 21, 2021 | 27.35 | 27.58 | 27.02 | 27.47 | 947,146 | +0.11(+0.42%) |
Apr 20, 2021 | 28.06 | 28.06 | 27.34 | 27.35 | 775,724 | -0.62(-2.23%) |
Apr 19, 2021 | 27.71 | 28.06 | 27.56 | 27.98 | 865,382 | +0.25(+0.92%) |
Apr 16, 2021 | 27.43 | 27.86 | 27.24 | 27.72 | 893,158 | +0.33(+1.22%) |
Apr 15, 2021 | 27.42 | 28.09 | 27.28 | 27.39 | 1,258,062 | -0.01(-0.03%) |
Apr 14, 2021 | 26.96 | 27.56 | 26.96 | 27.40 | 821,906 | +0.33(+1.23%) |
Apr 13, 2021 | 27.39 | 27.65 | 26.89 | 27.06 | 1,426,891 | -0.44(-1.60%) |
Apr 12, 2021 | 27.32 | 27.92 | 27.26 | 27.50 | 1,342,761 | +0.33(+1.21%) |
Apr 09, 2021 | 27.39 | 27.53 | 27.04 | 27.17 | 1,498,998 | -0.12(-0.43%) |
Apr 08, 2021 | 28.04 | 28.19 | 27.26 | 27.29 | 1,676,915 | -0.70(-2.51%) |
Apr 07, 2021 | 27.73 | 28.16 | 27.71 | 27.99 | 926,724 | +0.19(+0.69%) |
Apr 06, 2021 | 28.35 | 28.41 | 27.71 | 27.80 | 1,319,652 | -0.47(-1.65%) |
Apr 05, 2021 | 27.88 | 28.34 | 27.80 | 28.27 | 1,333,819 | +0.61(+2.19%) |
Apr 01, 2021 | 27.52 | 27.66 | 26.95 | 27.66 | 1,504,237 | +0.40(+1.45%) |
Mar 31, 2021 | 26.88 | 27.75 | 26.81 | 27.27 | 3,740,541 | +0.40(+1.47%) |
Mar 30, 2021 | 27.30 | 27.31 | 26.55 | 26.87 | 2,211,004 | -0.40(-1.45%) |
Mar 29, 2021 | 26.62 | 27.31 | 26.47 | 27.27 | 1,908,963 | +0.68(+2.54%) |
Mar 26, 2021 | 26.17 | 26.61 | 26.17 | 26.59 | 931,308 | +0.40(+1.54%) |
Mar 25, 2021 | 26.05 | 26.27 | 25.76 | 26.19 | 897,859 | +0.08(+0.30%) |
Mar 24, 2021 | 26.51 | 26.61 | 26.10 | 26.11 | 925,793 | -0.30(-1.13%) |
Mar 23, 2021 | 26.55 | 26.64 | 26.23 | 26.41 | 967,313 | -0.12(-0.46%) |
Mar 22, 2021 | 25.65 | 26.58 | 25.65 | 26.53 | 1,396,229 | +0.64(+2.48%) |
Mar 19, 2021 | 25.68 | 26.08 | 25.62 | 25.89 | 1,540,906 | +0.13(+0.51%) |
Mar 18, 2021 | 26.59 | 26.69 | 25.67 | 25.76 | 1,788,292 | -0.71(-2.69%) |
Mar 17, 2021 | 26.39 | 26.61 | 26.06 | 26.47 | 1,799,934 | -0.07(-0.26%) |
Mar 16, 2021 | 26.52 | 26.73 | 26.23 | 26.54 | 1,409,047 | +0.15(+0.57%) |
Mar 15, 2021 | 26.19 | 26.67 | 25.88 | 26.39 | 2,252,356 | +0.40(+1.52%) |
Mar 12, 2021 | 24.93 | 26.05 | 24.88 | 25.99 | 2,125,678 | +1.02(+4.08%) |
Mar 11, 2021 | 24.59 | 25.02 | 24.43 | 24.97 | 1,104,264 | +0.63(+2.60%) |
Mar 10, 2021 | 24.69 | 24.82 | 24.07 | 24.34 | 2,050,838 | -0.29(-1.18%) |
Mar 09, 2021 | 24.25 | 24.99 | 24.17 | 24.63 | 1,939,082 | +0.54(+2.26%) |
Mar 08, 2021 | 23.81 | 24.38 | 23.74 | 24.09 | 1,640,458 | +0.40(+1.67%) |
Mar 05, 2021 | 23.62 | 23.86 | 22.99 | 23.69 | 1,612,878 | +0.18(+0.77%) |
Mar 04, 2021 | 23.58 | 23.73 | 23.02 | 23.51 | 2,378,914 | -0.14(-0.61%) |
Mar 03, 2021 | 23.80 | 23.96 | 23.39 | 23.66 | 1,607,856 | -0.03(-0.11%) |
Mar 02, 2021 | 24.25 | 24.46 | 23.38 | 23.68 | 2,233,894 | -0.49(-2.03%) |