Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.97 | 26.01 | 25.58 | 26.00 | 589,555 | +0.14(+0.54%) |
May 27, 2021 | 25.44 | 25.99 | 25.42 | 25.86 | 1,047,585 | +0.84(+3.36%) |
May 26, 2021 | 24.78 | 25.04 | 24.53 | 25.02 | 1,290,681 | +0.20(+0.81%) |
May 25, 2021 | 25.14 | 25.42 | 24.81 | 24.82 | 853,350 | -0.39(-1.55%) |
May 24, 2021 | 25.62 | 25.62 | 25.13 | 25.21 | 492,310 | -0.26(-1.02%) |
May 21, 2021 | 25.40 | 25.82 | 25.24 | 25.47 | 687,824 | +0.28(+1.11%) |
May 20, 2021 | 25.47 | 25.59 | 24.98 | 25.19 | 571,874 | -0.19(-0.75%) |
May 19, 2021 | 24.36 | 25.44 | 24.10 | 25.38 | 790,362 | +0.39(+1.56%) |
May 18, 2021 | 26.21 | 26.31 | 24.97 | 24.99 | 632,912 | -1.26(-4.80%) |
May 17, 2021 | 26.34 | 26.66 | 26.00 | 26.25 | 379,956 | -0.33(-1.24%) |
May 14, 2021 | 26.47 | 26.69 | 26.00 | 26.58 | 449,868 | +0.33(+1.26%) |
May 13, 2021 | 25.59 | 26.49 | 25.57 | 26.25 | 534,995 | +0.91(+3.59%) |
May 12, 2021 | 25.98 | 26.35 | 25.27 | 25.34 | 554,837 | -0.85(-3.25%) |
May 11, 2021 | 26.41 | 26.90 | 26.13 | 26.19 | 568,560 | -0.81(-3.00%) |
May 10, 2021 | 27.33 | 27.67 | 26.99 | 27.00 | 574,814 | -0.06(-0.22%) |
May 07, 2021 | 26.58 | 27.44 | 26.58 | 27.06 | 476,137 | +0.22(+0.82%) |
May 06, 2021 | 25.38 | 26.90 | 25.38 | 26.84 | 663,944 | +1.32(+5.17%) |
May 05, 2021 | 26.00 | 26.91 | 25.28 | 25.52 | 727,653 | -0.49(-1.88%) |
May 04, 2021 | 26.21 | 26.26 | 24.04 | 26.01 | 1,535,470 | -1.08(-3.99%) |
May 03, 2021 | 27.55 | 27.78 | 27.04 | 27.09 | 571,771 | +0.06(+0.22%) |
Apr 30, 2021 | 27.78 | 28.11 | 26.97 | 27.03 | 574,100 | -1.29(-4.56%) |
Apr 29, 2021 | 29.36 | 29.36 | 28.22 | 28.32 | 453,245 | -0.83(-2.85%) |
Apr 28, 2021 | 28.94 | 29.30 | 28.80 | 29.15 | 440,130 | +0.44(+1.53%) |
Apr 27, 2021 | 28.22 | 28.72 | 28.05 | 28.71 | 344,528 | +0.34(+1.20%) |
Apr 26, 2021 | 28.98 | 29.25 | 28.27 | 28.37 | 243,249 | -0.28(-0.98%) |
Apr 23, 2021 | 27.72 | 28.89 | 27.48 | 28.65 | 513,000 | +1.18(+4.30%) |
Apr 22, 2021 | 28.16 | 28.50 | 27.26 | 27.47 | 367,490 | -0.39(-1.40%) |
Apr 21, 2021 | 26.95 | 27.88 | 26.73 | 27.86 | 357,856 | +0.91(+3.38%) |
Apr 20, 2021 | 27.76 | 28.11 | 26.75 | 26.95 | 430,722 | -1.13(-4.02%) |
Apr 19, 2021 | 28.29 | 28.72 | 27.78 | 28.08 | 344,494 | -0.35(-1.23%) |
Apr 16, 2021 | 29.29 | 29.60 | 28.40 | 28.43 | 395,500 | -0.53(-1.83%) |
Apr 15, 2021 | 28.75 | 28.98 | 28.26 | 28.96 | 295,681 | +0.43(+1.51%) |
Apr 14, 2021 | 27.70 | 28.62 | 27.66 | 28.53 | 377,656 | +0.87(+3.15%) |
Apr 13, 2021 | 28.52 | 28.71 | 27.21 | 27.66 | 456,762 | -0.87(-3.05%) |
Apr 12, 2021 | 28.58 | 28.98 | 28.50 | 28.53 | 302,389 | -0.04(-0.14%) |
Apr 09, 2021 | 28.45 | 28.71 | 28.03 | 28.57 | 355,900 | +0.12(+0.42%) |
Apr 08, 2021 | 28.81 | 28.99 | 28.21 | 28.45 | 407,859 | -0.52(-1.79%) |
Apr 07, 2021 | 29.56 | 29.80 | 28.78 | 28.97 | 386,216 | -0.52(-1.76%) |
Apr 06, 2021 | 29.28 | 29.87 | 29.18 | 29.49 | 327,339 | +0.16(+0.55%) |
Apr 05, 2021 | 29.43 | 30.20 | 29.29 | 29.33 | 470,457 | +0.19(+0.65%) |
Apr 01, 2021 | 29.65 | 29.99 | 28.99 | 29.14 | 412,400 | -0.28(-0.95%) |
Mar 31, 2021 | 29.82 | 30.30 | 29.26 | 29.42 | 676,593 | -0.38(-1.28%) |
Mar 30, 2021 | 29.25 | 29.94 | 29.17 | 29.80 | 531,107 | +0.52(+1.78%) |
Mar 29, 2021 | 29.85 | 30.60 | 29.22 | 29.28 | 477,158 | -0.65(-2.17%) |
Mar 26, 2021 | 29.07 | 29.94 | 28.89 | 29.93 | 381,500 | +1.27(+4.43%) |
Mar 25, 2021 | 27.46 | 28.76 | 27.09 | 28.66 | 417,902 | +0.79(+2.83%) |
Mar 24, 2021 | 28.61 | 29.09 | 27.84 | 27.87 | 443,037 | -0.30(-1.06%) |
Mar 23, 2021 | 29.52 | 29.77 | 28.05 | 28.17 | 608,556 | -1.81(-6.04%) |
Mar 22, 2021 | 31.23 | 31.31 | 29.88 | 29.98 | 382,322 | -1.41(-4.49%) |
Mar 19, 2021 | 31.79 | 31.86 | 31.07 | 31.39 | 1,100,600 | -0.45(-1.41%) |
Mar 18, 2021 | 32.22 | 32.93 | 31.70 | 31.84 | 377,518 | -0.54(-1.67%) |
Mar 17, 2021 | 31.39 | 32.57 | 31.39 | 32.38 | 469,141 | +0.89(+2.83%) |
Mar 16, 2021 | 32.18 | 32.52 | 31.35 | 31.49 | 530,096 | -0.87(-2.69%) |
Mar 15, 2021 | 32.52 | 32.68 | 32.02 | 32.36 | 335,615 | -0.24(-0.74%) |
Mar 12, 2021 | 32.36 | 32.69 | 32.00 | 32.60 | 488,600 | +0.54(+1.68%) |
Mar 11, 2021 | 31.74 | 32.50 | 31.69 | 32.06 | 726,585 | +0.10(+0.31%) |
Mar 10, 2021 | 31.15 | 32.05 | 30.75 | 31.96 | 886,366 | +1.36(+4.44%) |
Mar 09, 2021 | 30.76 | 31.34 | 30.12 | 30.60 | 623,538 | +0.26(+0.86%) |
Mar 08, 2021 | 30.53 | 30.78 | 30.04 | 30.34 | 575,869 | +0.15(+0.50%) |
Mar 05, 2021 | 31.04 | 31.04 | 28.65 | 30.19 | 1,026,400 | -0.21(-0.69%) |
Mar 04, 2021 | 31.34 | 31.91 | 29.43 | 30.40 | 698,885 | -0.99(-3.15%) |
Mar 03, 2021 | 30.88 | 31.85 | 30.83 | 31.39 | 922,118 | +0.77(+2.51%) |
Mar 02, 2021 | 31.11 | 31.40 | 30.58 | 30.62 | 421,088 | -0.45(-1.45%) |