Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.47 | 27.52 | 27.44 | 27.45 | 12,545 | +0.08(+0.31%) |
May 27, 2021 | 27.30 | 27.37 | 27.28 | 27.36 | 12,027 | +0.11(+0.39%) |
May 26, 2021 | 27.19 | 27.26 | 27.18 | 27.26 | 10,797 | +0.10(+0.37%) |
May 25, 2021 | 27.28 | 27.28 | 27.15 | 27.16 | 26,785 | -0.05(-0.18%) |
May 24, 2021 | 27.07 | 27.33 | 27.07 | 27.21 | 135,593 | +0.27(+1.02%) |
May 21, 2021 | 27.08 | 27.08 | 26.91 | 26.93 | 6,845 | -0.12(-0.44%) |
May 20, 2021 | 26.86 | 27.05 | 26.86 | 27.05 | 6,126 | +0.14(+0.51%) |
May 19, 2021 | 26.71 | 26.92 | 26.60 | 26.92 | 5,849 | -0.21(-0.76%) |
May 18, 2021 | 27.22 | 27.22 | 27.09 | 27.12 | 9,489 | +0.21(+0.79%) |
May 17, 2021 | 26.80 | 26.91 | 26.73 | 26.91 | 18,012 | -0.18(-0.68%) |
May 14, 2021 | 26.91 | 27.11 | 26.90 | 27.09 | 14,065 | +0.47(+1.75%) |
May 13, 2021 | 26.45 | 26.65 | 26.44 | 26.62 | 8,267 | +0.17(+0.65%) |
May 12, 2021 | 26.70 | 26.81 | 26.45 | 26.45 | 9,660 | -0.53(-1.98%) |
May 11, 2021 | 26.79 | 27.04 | 26.78 | 26.99 | 17,289 | -0.35(-1.27%) |
May 10, 2021 | 27.52 | 27.58 | 27.32 | 27.34 | 41,601 | -0.13(-0.47%) |
May 07, 2021 | 27.17 | 27.46 | 27.17 | 27.46 | 16,241 | +0.38(+1.39%) |
May 06, 2021 | 26.86 | 27.09 | 26.82 | 27.09 | 79,974 | +0.35(+1.31%) |
May 05, 2021 | 26.74 | 26.80 | 26.61 | 26.74 | 3,906 | +0.34(+1.27%) |
May 04, 2021 | 26.48 | 26.50 | 26.29 | 26.40 | 38,775 | -0.29(-1.07%) |
May 03, 2021 | 26.62 | 26.72 | 26.62 | 26.69 | 25,935 | +0.24(+0.93%) |
Apr 30, 2021 | 26.52 | 26.52 | 26.43 | 26.44 | 4,792 | -0.39(-1.45%) |
Apr 29, 2021 | 26.92 | 26.92 | 26.67 | 26.83 | 4,842 | +0.04(+0.14%) |
Apr 28, 2021 | 26.69 | 26.82 | 26.69 | 26.79 | 3,820 | +0.12(+0.44%) |
Apr 27, 2021 | 26.56 | 26.68 | 26.56 | 26.68 | 12,804 | -0.12(-0.45%) |
Apr 26, 2021 | 26.73 | 26.80 | 26.73 | 26.80 | 8,296 | +0.17(+0.65%) |
Apr 23, 2021 | 26.54 | 26.75 | 26.51 | 26.62 | 31,324 | +0.23(+0.88%) |
Apr 22, 2021 | 26.52 | 26.56 | 26.34 | 26.39 | 8,850 | -0.18(-0.69%) |
Apr 21, 2021 | 26.37 | 26.57 | 26.37 | 26.57 | 8,471 | +0.24(+0.91%) |
Apr 20, 2021 | 26.53 | 26.53 | 26.28 | 26.33 | 7,298 | -0.40(-1.51%) |
Apr 19, 2021 | 26.84 | 26.84 | 26.66 | 26.74 | 28,174 | -0.03(-0.12%) |
Apr 16, 2021 | 26.64 | 26.77 | 26.64 | 26.77 | 7,246 | +0.17(+0.63%) |
Apr 15, 2021 | 26.53 | 26.62 | 26.53 | 26.60 | 7,448 | +0.24(+0.90%) |
Apr 14, 2021 | 26.36 | 26.46 | 26.36 | 26.36 | 5,533 | +0.05(+0.18%) |
Apr 13, 2021 | 26.25 | 26.34 | 26.23 | 26.32 | 4,066 | +0.12(+0.46%) |
Apr 12, 2021 | 26.21 | 26.21 | 26.15 | 26.19 | 5,561 | -0.22(-0.82%) |
Apr 09, 2021 | 26.35 | 26.41 | 26.35 | 26.41 | 4,441 | -0.05(-0.20%) |
Apr 08, 2021 | 26.46 | 26.51 | 26.39 | 26.46 | 16,675 | +0.18(+0.70%) |
Apr 07, 2021 | 26.35 | 26.35 | 26.27 | 26.28 | 3,809 | -0.05(-0.20%) |
Apr 06, 2021 | 26.34 | 26.38 | 26.27 | 26.33 | 171,072 | -0.13(-0.48%) |
Apr 05, 2021 | 26.37 | 26.47 | 26.37 | 26.46 | 5,641 | +0.30(+1.14%) |
Apr 01, 2021 | 26.02 | 26.16 | 26.02 | 26.16 | 3,740 | +0.24(+0.92%) |
Mar 31, 2021 | 25.86 | 25.98 | 25.86 | 25.92 | 8,457 | +0.04(+0.17%) |
Mar 30, 2021 | 25.81 | 25.93 | 25.81 | 25.88 | 9,288 | -0.02(-0.06%) |
Mar 29, 2021 | 25.88 | 25.95 | 25.80 | 25.89 | 3,133 | -0.05(-0.18%) |
Mar 26, 2021 | 25.79 | 25.94 | 25.71 | 25.94 | 3,272 | +0.43(+1.69%) |
Mar 25, 2021 | 25.39 | 25.54 | 25.39 | 25.51 | 3,127 | +0.16(+0.61%) |
Mar 24, 2021 | 25.45 | 25.57 | 25.36 | 25.36 | 6,815 | -0.10(-0.40%) |
Mar 23, 2021 | 25.68 | 25.69 | 25.46 | 25.46 | 5,381 | -0.41(-1.58%) |
Mar 22, 2021 | 25.86 | 25.94 | 25.84 | 25.87 | 8,449 | -0.09(-0.36%) |
Mar 19, 2021 | 26.01 | 26.01 | 25.75 | 25.96 | 19,285 | +0.07(+0.27%) |
Mar 18, 2021 | 26.05 | 26.11 | 25.89 | 25.89 | 4,395 | -0.30(-1.13%) |
Mar 17, 2021 | 25.97 | 26.26 | 25.88 | 26.19 | 7,683 | +0.13(+0.50%) |
Mar 16, 2021 | 26.01 | 26.08 | 25.99 | 26.06 | 14,984 | +0.05(+0.18%) |
Mar 15, 2021 | 25.96 | 26.01 | 25.81 | 26.01 | 5,971 | +0.04(+0.17%) |
Mar 12, 2021 | 25.81 | 25.99 | 25.81 | 25.96 | 8,683 | +0.02(+0.07%) |
Mar 11, 2021 | 25.86 | 25.97 | 25.80 | 25.95 | 70,047 | +0.35(+1.36%) |
Mar 10, 2021 | 25.61 | 25.61 | 25.45 | 25.60 | 5,812 | +0.15(+0.59%) |
Mar 09, 2021 | 25.38 | 25.51 | 25.35 | 25.45 | 42,356 | +0.25(+0.99%) |
Mar 08, 2021 | 25.25 | 25.36 | 25.20 | 25.20 | 3,199 | -0.22(-0.86%) |
Mar 05, 2021 | 25.44 | 25.44 | 25.10 | 25.42 | 4,928 | +0.30(+1.19%) |
Mar 04, 2021 | 25.49 | 25.57 | 25.09 | 25.12 | 3,885 | -0.31(-1.21%) |
Mar 03, 2021 | 25.55 | 25.57 | 25.39 | 25.43 | 4,747 | -0.06(-0.24%) |
Mar 02, 2021 | 25.52 | 25.60 | 25.47 | 25.49 | 4,399 | -0.06(-0.22%) |