Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.52 | 27.19 | 26.41 | 26.49 | 251,586 | -0.26(-0.97%) |
May 27, 2021 | 26.28 | 26.84 | 26.27 | 26.75 | 561,174 | +0.79(+3.04%) |
May 26, 2021 | 25.40 | 26.06 | 25.31 | 25.96 | 464,547 | +0.48(+1.88%) |
May 25, 2021 | 25.58 | 26.02 | 25.21 | 25.48 | 543,536 | -0.15(-0.59%) |
May 24, 2021 | 26.03 | 26.11 | 25.57 | 25.63 | 387,533 | -0.39(-1.50%) |
May 21, 2021 | 26.54 | 26.64 | 25.99 | 26.02 | 346,495 | -0.44(-1.66%) |
May 20, 2021 | 26.43 | 26.57 | 25.96 | 26.46 | 1,043,978 | +0.32(+1.22%) |
May 19, 2021 | 25.58 | 26.33 | 25.41 | 26.14 | 735,078 | +0.28(+1.08%) |
May 18, 2021 | 26.70 | 26.86 | 25.85 | 25.86 | 423,248 | -0.74(-2.78%) |
May 17, 2021 | 26.70 | 27.26 | 26.49 | 26.60 | 445,437 | -0.06(-0.23%) |
May 14, 2021 | 26.56 | 26.97 | 26.51 | 26.66 | 657,334 | +0.17(+0.64%) |
May 13, 2021 | 26.47 | 26.90 | 26.36 | 26.49 | 1,281,167 | +0.14(+0.53%) |
May 12, 2021 | 26.95 | 27.13 | 26.24 | 26.35 | 550,707 | -0.71(-2.62%) |
May 11, 2021 | 26.70 | 27.27 | 26.60 | 27.06 | 509,258 | -0.24(-0.88%) |
May 10, 2021 | 26.69 | 28.05 | 26.68 | 27.30 | 658,809 | +0.59(+2.21%) |
May 07, 2021 | 26.54 | 26.80 | 25.98 | 26.71 | 531,620 | +0.57(+2.18%) |
May 06, 2021 | 24.20 | 26.20 | 24.00 | 26.14 | 1,319,776 | +2.67(+11.38%) |
May 05, 2021 | 23.99 | 24.40 | 23.42 | 23.47 | 611,999 | -0.51(-2.13%) |
May 04, 2021 | 24.39 | 24.72 | 23.67 | 23.98 | 683,134 | -0.62(-2.52%) |
May 03, 2021 | 24.54 | 24.79 | 24.20 | 24.60 | 458,833 | +0.15(+0.61%) |
Apr 30, 2021 | 24.91 | 25.29 | 24.39 | 24.45 | 557,900 | -0.73(-2.90%) |
Apr 29, 2021 | 24.22 | 25.37 | 24.17 | 25.18 | 1,242,276 | +1.10(+4.57%) |
Apr 28, 2021 | 24.40 | 24.55 | 24.01 | 24.08 | 535,118 | -0.31(-1.27%) |
Apr 27, 2021 | 24.51 | 24.90 | 24.27 | 24.39 | 415,613 | -0.01(-0.04%) |
Apr 26, 2021 | 23.98 | 24.58 | 23.91 | 24.40 | 758,091 | +0.56(+2.35%) |
Apr 23, 2021 | 24.02 | 24.25 | 23.72 | 23.84 | 327,900 | -0.17(-0.71%) |
Apr 22, 2021 | 23.89 | 24.33 | 23.89 | 24.01 | 492,613 | -0.02(-0.08%) |
Apr 21, 2021 | 23.74 | 24.26 | 23.74 | 24.03 | 516,381 | +0.13(+0.54%) |
Apr 20, 2021 | 24.40 | 24.64 | 23.73 | 23.90 | 459,877 | -0.68(-2.77%) |
Apr 19, 2021 | 24.58 | 25.17 | 24.49 | 24.58 | 633,957 | -0.34(-1.36%) |
Apr 16, 2021 | 24.48 | 24.99 | 24.27 | 24.92 | 490,300 | +0.53(+2.17%) |
Apr 15, 2021 | 24.59 | 24.77 | 24.24 | 24.39 | 433,032 | -0.14(-0.57%) |
Apr 14, 2021 | 24.26 | 25.00 | 24.12 | 24.53 | 481,673 | +0.21(+0.86%) |
Apr 13, 2021 | 23.94 | 24.45 | 23.62 | 24.32 | 502,637 | +0.17(+0.70%) |
Apr 12, 2021 | 24.13 | 24.48 | 24.06 | 24.15 | 446,685 | -0.10(-0.41%) |
Apr 09, 2021 | 23.95 | 24.52 | 23.93 | 24.25 | 308,600 | +0.19(+0.79%) |
Apr 08, 2021 | 23.71 | 24.15 | 23.52 | 24.06 | 966,978 | +0.35(+1.48%) |
Apr 07, 2021 | 24.42 | 24.74 | 23.63 | 23.71 | 524,243 | -0.53(-2.19%) |
Apr 06, 2021 | 24.53 | 24.70 | 23.81 | 24.24 | 673,472 | -0.45(-1.82%) |
Apr 05, 2021 | 24.40 | 25.14 | 24.00 | 24.69 | 1,328,358 | +0.70(+2.92%) |
Apr 01, 2021 | 24.01 | 24.45 | 23.39 | 23.99 | 1,584,500 | -0.01(-0.04%) |
Mar 31, 2021 | 24.25 | 24.64 | 23.99 | 24.00 | 724,734 | -0.30(-1.21%) |
Mar 30, 2021 | 23.79 | 24.56 | 23.79 | 24.30 | 549,233 | +0.54(+2.25%) |
Mar 29, 2021 | 24.31 | 24.85 | 23.62 | 23.76 | 812,677 | -0.82(-3.34%) |
Mar 26, 2021 | 24.40 | 24.95 | 23.98 | 24.58 | 523,300 | +0.41(+1.70%) |
Mar 25, 2021 | 23.58 | 24.51 | 23.53 | 24.17 | 1,497,424 | +0.32(+1.34%) |
Mar 24, 2021 | 24.27 | 24.92 | 23.84 | 23.85 | 447,830 | -0.45(-1.85%) |
Mar 23, 2021 | 25.90 | 26.05 | 24.20 | 24.30 | 1,020,826 | -1.67(-6.43%) |
Mar 22, 2021 | 25.88 | 26.35 | 25.80 | 25.97 | 1,103,989 | -0.07(-0.27%) |
Mar 19, 2021 | 26.42 | 26.73 | 25.75 | 26.04 | 858,000 | -0.35(-1.33%) |
Mar 18, 2021 | 26.69 | 27.34 | 26.27 | 26.39 | 520,365 | -0.60(-2.22%) |
Mar 17, 2021 | 26.52 | 27.03 | 26.37 | 26.99 | 454,817 | +0.38(+1.43%) |
Mar 16, 2021 | 27.50 | 27.50 | 26.30 | 26.61 | 473,665 | -1.18(-4.25%) |
Mar 15, 2021 | 27.47 | 28.19 | 27.42 | 27.79 | 672,450 | +0.46(+1.68%) |
Mar 12, 2021 | 27.33 | 27.70 | 27.11 | 27.33 | 473,700 | +0.19(+0.70%) |
Mar 11, 2021 | 26.64 | 27.61 | 26.51 | 27.14 | 465,264 | +0.50(+1.88%) |
Mar 10, 2021 | 26.45 | 27.02 | 26.21 | 26.64 | 471,518 | +0.51(+1.95%) |
Mar 09, 2021 | 27.62 | 27.73 | 26.01 | 26.13 | 685,109 | -1.54(-5.57%) |
Mar 08, 2021 | 26.95 | 28.37 | 26.77 | 27.67 | 940,524 | +1.03(+3.87%) |
Mar 05, 2021 | 26.80 | 27.08 | 25.70 | 26.64 | 709,700 | +0.33(+1.25%) |
Mar 04, 2021 | 26.81 | 27.01 | 25.56 | 26.31 | 1,209,078 | -0.59(-2.19%) |
Mar 03, 2021 | 25.48 | 27.25 | 25.45 | 26.90 | 1,840,754 | +1.64(+6.49%) |
Mar 02, 2021 | 24.08 | 25.55 | 24.01 | 25.26 | 2,987,745 | +2.04(+8.79%) |