Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.30 | 27.33 | 27.10 | 27.19 | 125,475 | +0.68(+2.57%) |
May 27, 2021 | 26.64 | 26.72 | 26.44 | 26.51 | 1,378,451 | -0.56(-2.07%) |
May 26, 2021 | 27.08 | 27.14 | 26.91 | 27.07 | 1,468,420 | -0.17(-0.62%) |
May 25, 2021 | 27.02 | 27.27 | 27.00 | 27.24 | 975,753 | +0.18(+0.67%) |
May 24, 2021 | 26.88 | 27.21 | 26.84 | 27.06 | 1,109,163 | +0.06(+0.22%) |
May 21, 2021 | 27.02 | 27.09 | 26.85 | 27.00 | 1,599,731 | +0.00(+0.00%) |
May 20, 2021 | 26.20 | 27.07 | 26.20 | 27.00 | 183,502 | +0.62(+2.35%) |
May 19, 2021 | 25.83 | 26.41 | 25.83 | 26.38 | 248,840 | +0.28(+1.07%) |
May 18, 2021 | 26.07 | 26.29 | 25.97 | 26.10 | 162,251 | +0.29(+1.13%) |
May 17, 2021 | 25.74 | 25.87 | 25.60 | 25.81 | 348,285 | -0.07(-0.28%) |
May 14, 2021 | 25.38 | 25.96 | 25.29 | 25.88 | 368,189 | +0.52(+2.05%) |
May 13, 2021 | 24.79 | 25.39 | 24.79 | 25.36 | 204,727 | +0.50(+2.01%) |
May 12, 2021 | 25.13 | 25.24 | 24.61 | 24.86 | 157,879 | -0.59(-2.32%) |
May 11, 2021 | 24.96 | 25.61 | 24.88 | 25.45 | 165,803 | +0.32(+1.27%) |
May 10, 2021 | 25.19 | 26.00 | 25.13 | 25.13 | 177,945 | -0.29(-1.14%) |
May 07, 2021 | 25.55 | 25.57 | 25.35 | 25.42 | 260,872 | +0.31(+1.23%) |
May 06, 2021 | 25.08 | 25.23 | 24.89 | 25.11 | 280,569 | -0.30(-1.18%) |
May 05, 2021 | 25.70 | 25.76 | 25.25 | 25.41 | 677,795 | -0.02(-0.08%) |
May 04, 2021 | 25.29 | 25.64 | 24.99 | 25.43 | 267,872 | -0.37(-1.43%) |
May 03, 2021 | 25.89 | 26.18 | 25.69 | 25.80 | 231,659 | -0.08(-0.31%) |
Apr 30, 2021 | 25.88 | 25.98 | 25.77 | 25.88 | 122,900 | -0.50(-1.90%) |
Apr 29, 2021 | 26.40 | 26.49 | 26.15 | 26.38 | 173,121 | -0.11(-0.42%) |
Apr 28, 2021 | 26.14 | 26.69 | 26.14 | 26.49 | 107,933 | +0.31(+1.18%) |
Apr 27, 2021 | 26.10 | 26.37 | 26.04 | 26.18 | 93,005 | -0.80(-2.97%) |
Apr 26, 2021 | 26.80 | 26.98 | 26.53 | 26.98 | 123,493 | -0.19(-0.70%) |
Apr 23, 2021 | 26.80 | 27.19 | 26.76 | 27.17 | 133,000 | +0.31(+1.15%) |
Apr 22, 2021 | 26.75 | 26.95 | 26.61 | 26.86 | 120,938 | -0.15(-0.56%) |
Apr 21, 2021 | 26.66 | 27.01 | 26.60 | 27.01 | 77,991 | -0.12(-0.44%) |
Apr 20, 2021 | 26.95 | 27.17 | 26.88 | 27.13 | 104,295 | -0.09(-0.33%) |
Apr 19, 2021 | 27.00 | 27.74 | 26.86 | 27.22 | 110,691 | +0.42(+1.58%) |
Apr 16, 2021 | 26.66 | 26.88 | 26.57 | 26.80 | 685,200 | -0.69(-2.52%) |
Apr 15, 2021 | 27.26 | 27.67 | 27.25 | 27.49 | 100,205 | +0.70(+2.61%) |
Apr 14, 2021 | 26.88 | 26.90 | 26.62 | 26.79 | 102,811 | +0.42(+1.59%) |
Apr 13, 2021 | 25.99 | 26.53 | 25.94 | 26.37 | 185,101 | +0.39(+1.48%) |
Apr 12, 2021 | 25.73 | 26.04 | 25.73 | 25.98 | 168,745 | +0.25(+0.99%) |
Apr 09, 2021 | 25.55 | 26.19 | 25.51 | 25.73 | 124,600 | +0.32(+1.24%) |
Apr 08, 2021 | 25.29 | 25.56 | 25.23 | 25.41 | 119,266 | +0.32(+1.29%) |
Apr 07, 2021 | 24.91 | 25.49 | 24.90 | 25.09 | 135,319 | -0.49(-1.92%) |
Apr 06, 2021 | 25.85 | 25.85 | 25.40 | 25.58 | 107,322 | +0.23(+0.91%) |
Apr 05, 2021 | 25.19 | 25.40 | 24.98 | 25.35 | 146,660 | +0.36(+1.44%) |
Apr 01, 2021 | 24.90 | 25.21 | 24.90 | 24.99 | 211,200 | +0.83(+3.44%) |
Mar 31, 2021 | 24.03 | 24.26 | 23.85 | 24.16 | 146,876 | +0.34(+1.43%) |
Mar 30, 2021 | 23.96 | 24.05 | 23.80 | 23.82 | 115,927 | -0.55(-2.26%) |
Mar 29, 2021 | 24.28 | 24.72 | 24.12 | 24.37 | 171,242 | -0.38(-1.52%) |
Mar 26, 2021 | 24.64 | 25.16 | 24.44 | 24.75 | 120,100 | +0.29(+1.17%) |
Mar 25, 2021 | 24.29 | 24.58 | 24.16 | 24.46 | 231,405 | +0.14(+0.58%) |
Mar 24, 2021 | 24.73 | 24.80 | 24.28 | 24.32 | 94,725 | -0.80(-3.17%) |
Mar 23, 2021 | 25.23 | 25.34 | 25.00 | 25.11 | 113,281 | -0.15(-0.59%) |
Mar 22, 2021 | 25.22 | 26.00 | 25.08 | 25.27 | 343,652 | -0.29(-1.12%) |
Mar 19, 2021 | 24.96 | 25.55 | 24.77 | 25.55 | 1,018,400 | +0.77(+3.11%) |
Mar 18, 2021 | 25.40 | 25.64 | 24.77 | 24.78 | 1,229,530 | -0.48(-1.92%) |
Mar 17, 2021 | 25.70 | 25.72 | 25.05 | 25.26 | 2,395,625 | -0.85(-3.24%) |
Mar 16, 2021 | 26.31 | 26.57 | 26.11 | 26.11 | 1,602,127 | -0.48(-1.81%) |
Mar 15, 2021 | 26.69 | 26.75 | 26.48 | 26.59 | 459,025 | -0.41(-1.52%) |
Mar 12, 2021 | 26.72 | 27.04 | 26.72 | 27.00 | 1,058,200 | -0.46(-1.68%) |
Mar 11, 2021 | 27.34 | 27.49 | 27.20 | 27.46 | 267,954 | +0.57(+2.12%) |
Mar 10, 2021 | 27.30 | 27.48 | 26.87 | 26.89 | 161,503 | -0.67(-2.43%) |
Mar 09, 2021 | 27.50 | 27.86 | 27.38 | 27.56 | 182,655 | +0.81(+3.03%) |
Mar 08, 2021 | 27.46 | 27.64 | 26.53 | 26.75 | 312,753 | -2.32(-7.98%) |
Mar 05, 2021 | 29.11 | 29.59 | 28.42 | 29.07 | 347,200 | -4.12(-12.41%) |
Mar 04, 2021 | 33.51 | 34.05 | 33.16 | 33.19 | 141,622 | -0.69(-2.04%) |
Mar 03, 2021 | 33.84 | 34.30 | 33.64 | 33.88 | 629,368 | -0.75(-2.17%) |
Mar 02, 2021 | 34.72 | 34.94 | 34.40 | 34.63 | 1,182,709 | -0.08(-0.23%) |