Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.89 | 27.43 | 26.78 | 27.31 | 1,263,927 | +0.42(+1.56%) |
May 27, 2021 | 27.24 | 27.34 | 26.84 | 26.89 | 2,246,227 | -0.20(-0.74%) |
May 26, 2021 | 27.19 | 27.26 | 26.89 | 27.09 | 910,517 | +0.00(+0.00%) |
May 25, 2021 | 27.33 | 27.43 | 27.04 | 27.09 | 925,056 | -0.21(-0.77%) |
May 24, 2021 | 27.56 | 27.56 | 27.16 | 27.30 | 850,374 | -0.12(-0.44%) |
May 21, 2021 | 28.05 | 28.05 | 27.27 | 27.42 | 826,254 | -0.16(-0.58%) |
May 20, 2021 | 27.61 | 27.85 | 27.46 | 27.58 | 698,797 | +0.16(+0.58%) |
May 19, 2021 | 27.65 | 27.84 | 27.33 | 27.42 | 1,055,950 | -0.56(-2.00%) |
May 18, 2021 | 27.79 | 28.49 | 27.57 | 27.98 | 1,247,443 | -0.12(-0.43%) |
May 17, 2021 | 28.85 | 29.07 | 28.03 | 28.10 | 1,029,333 | -0.19(-0.67%) |
May 14, 2021 | 27.91 | 28.39 | 27.85 | 28.29 | 1,035,967 | +0.51(+1.84%) |
May 13, 2021 | 27.49 | 28.02 | 27.49 | 27.78 | 854,254 | +0.29(+1.05%) |
May 12, 2021 | 27.86 | 28.02 | 27.44 | 27.49 | 1,384,795 | -0.54(-1.91%) |
May 11, 2021 | 27.41 | 28.03 | 27.27 | 28.02 | 1,643,297 | +0.26(+0.95%) |
May 10, 2021 | 27.80 | 27.97 | 27.58 | 27.76 | 1,428,402 | +0.04(+0.14%) |
May 07, 2021 | 28.18 | 28.40 | 27.64 | 27.72 | 1,709,768 | -0.50(-1.77%) |
May 06, 2021 | 26.76 | 28.30 | 26.71 | 28.22 | 2,062,545 | +1.35(+5.02%) |
May 05, 2021 | 26.72 | 27.12 | 26.72 | 26.87 | 1,226,834 | +0.13(+0.49%) |
May 04, 2021 | 26.71 | 27.00 | 26.43 | 26.74 | 1,116,541 | -0.24(-0.87%) |
May 03, 2021 | 27.09 | 27.59 | 26.93 | 26.98 | 1,005,387 | +0.08(+0.28%) |
Apr 30, 2021 | 26.87 | 27.15 | 26.86 | 26.90 | 1,064,300 | -0.22(-0.81%) |
Apr 29, 2021 | 26.52 | 27.14 | 26.48 | 27.12 | 1,230,130 | +0.59(+2.22%) |
Apr 28, 2021 | 25.90 | 26.73 | 25.64 | 26.53 | 1,538,561 | +0.74(+2.87%) |
Apr 27, 2021 | 25.84 | 26.02 | 25.56 | 25.79 | 1,012,722 | -0.11(-0.42%) |
Apr 26, 2021 | 25.22 | 26.01 | 25.06 | 25.90 | 1,180,612 | +0.82(+3.27%) |
Apr 23, 2021 | 25.34 | 25.37 | 24.96 | 25.08 | 1,287,400 | -0.16(-0.63%) |
Apr 22, 2021 | 26.00 | 26.16 | 25.15 | 25.24 | 1,476,603 | -0.80(-3.07%) |
Apr 21, 2021 | 26.24 | 26.44 | 26.00 | 26.04 | 765,145 | -0.15(-0.57%) |
Apr 20, 2021 | 26.29 | 26.53 | 26.13 | 26.19 | 667,904 | -0.18(-0.68%) |
Apr 19, 2021 | 26.49 | 26.59 | 26.18 | 26.37 | 929,609 | -0.10(-0.38%) |
Apr 16, 2021 | 26.40 | 26.64 | 26.38 | 26.47 | 501,800 | +0.17(+0.65%) |
Apr 15, 2021 | 26.12 | 26.33 | 25.87 | 26.30 | 845,329 | +0.41(+1.58%) |
Apr 14, 2021 | 25.85 | 26.07 | 25.78 | 25.89 | 1,192,208 | +0.10(+0.39%) |
Apr 13, 2021 | 25.83 | 26.20 | 25.71 | 25.79 | 842,389 | -0.02(-0.08%) |
Apr 12, 2021 | 25.89 | 25.98 | 25.66 | 25.81 | 528,066 | +0.00(+0.00%) |
Apr 09, 2021 | 25.72 | 25.86 | 25.42 | 25.81 | 802,800 | +0.10(+0.39%) |
Apr 08, 2021 | 25.80 | 25.91 | 25.52 | 25.71 | 1,130,045 | -0.09(-0.35%) |
Apr 07, 2021 | 26.03 | 26.27 | 25.77 | 25.80 | 753,215 | -0.32(-1.23%) |
Apr 06, 2021 | 25.49 | 26.20 | 25.41 | 26.12 | 1,141,584 | +0.49(+1.91%) |
Apr 05, 2021 | 26.08 | 26.29 | 25.53 | 25.63 | 584,635 | -0.16(-0.62%) |
Apr 01, 2021 | 25.64 | 25.90 | 25.57 | 25.79 | 733,100 | +0.13(+0.51%) |
Mar 31, 2021 | 25.30 | 25.93 | 25.30 | 25.66 | 975,034 | +0.28(+1.10%) |
Mar 30, 2021 | 25.50 | 25.52 | 25.09 | 25.38 | 854,345 | -0.17(-0.67%) |
Mar 29, 2021 | 26.03 | 26.29 | 25.48 | 25.55 | 762,446 | -0.55(-2.11%) |
Mar 26, 2021 | 26.12 | 26.25 | 25.73 | 26.10 | 917,900 | +0.01(+0.04%) |
Mar 25, 2021 | 25.56 | 26.19 | 25.41 | 26.09 | 811,208 | +0.37(+1.44%) |
Mar 24, 2021 | 26.72 | 26.89 | 25.69 | 25.72 | 980,918 | -0.91(-3.42%) |
Mar 23, 2021 | 26.93 | 27.04 | 26.61 | 26.63 | 739,420 | -0.30(-1.11%) |
Mar 22, 2021 | 26.76 | 27.01 | 26.25 | 26.93 | 943,008 | +0.61(+2.30%) |
Mar 19, 2021 | 26.19 | 26.87 | 26.19 | 26.32 | 1,958,000 | -0.05(-0.17%) |
Mar 18, 2021 | 26.50 | 26.83 | 26.18 | 26.37 | 1,153,134 | -0.38(-1.44%) |
Mar 17, 2021 | 26.31 | 26.77 | 25.99 | 26.75 | 1,402,874 | +0.32(+1.23%) |
Mar 16, 2021 | 25.83 | 26.54 | 25.81 | 26.43 | 1,390,936 | +0.45(+1.73%) |
Mar 15, 2021 | 25.80 | 26.27 | 25.60 | 25.98 | 1,089,105 | +0.28(+1.09%) |
Mar 12, 2021 | 25.86 | 25.86 | 25.46 | 25.70 | 665,200 | +0.09(+0.35%) |
Mar 11, 2021 | 25.15 | 25.82 | 25.07 | 25.61 | 1,252,286 | +0.39(+1.55%) |
Mar 10, 2021 | 24.68 | 25.35 | 24.60 | 25.22 | 1,367,376 | +0.68(+2.77%) |
Mar 09, 2021 | 23.74 | 24.91 | 23.74 | 24.54 | 1,141,471 | +0.39(+1.61%) |
Mar 08, 2021 | 24.23 | 24.50 | 23.76 | 24.15 | 1,818,892 | +0.27(+1.13%) |
Mar 05, 2021 | 23.98 | 24.02 | 23.19 | 23.88 | 1,567,500 | +0.12(+0.53%) |
Mar 04, 2021 | 24.27 | 24.32 | 23.64 | 23.75 | 1,966,397 | -0.60(-2.44%) |
Mar 03, 2021 | 24.91 | 24.91 | 24.24 | 24.35 | 1,199,469 | -0.33(-1.34%) |
Mar 02, 2021 | 24.61 | 24.97 | 24.46 | 24.68 | 1,716,880 | +0.06(+0.24%) |