Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.13 | 27.20 | 27.07 | 27.18 | 8,388 | +0.09(+0.34%) |
May 27, 2021 | 27.09 | 27.10 | 27.02 | 27.09 | 9,563 | +0.05(+0.17%) |
May 26, 2021 | 26.97 | 27.06 | 26.95 | 27.04 | 31,284 | +0.14(+0.52%) |
May 25, 2021 | 26.95 | 26.99 | 26.85 | 26.90 | 11,079 | +0.28(+1.05%) |
May 24, 2021 | 26.51 | 26.68 | 26.50 | 26.62 | 5,456 | +0.20(+0.76%) |
May 21, 2021 | 26.72 | 26.72 | 26.39 | 26.42 | 8,565 | -0.32(-1.19%) |
May 20, 2021 | 26.70 | 26.80 | 26.65 | 26.74 | 10,956 | +0.17(+0.65%) |
May 19, 2021 | 26.50 | 26.60 | 26.45 | 26.57 | 6,059 | -0.10(-0.36%) |
May 18, 2021 | 26.64 | 26.77 | 26.64 | 26.66 | 18,521 | +0.33(+1.26%) |
May 17, 2021 | 26.21 | 26.37 | 26.13 | 26.33 | 13,368 | +0.00(+0.00%) |
May 14, 2021 | 26.12 | 26.38 | 26.12 | 26.33 | 5,915 | +0.46(+1.77%) |
May 13, 2021 | 26.09 | 26.16 | 25.80 | 25.87 | 33,890 | -0.09(-0.35%) |
May 12, 2021 | 26.25 | 26.35 | 25.92 | 25.96 | 54,405 | -0.62(-2.31%) |
May 11, 2021 | 26.32 | 26.62 | 26.29 | 26.58 | 35,046 | -0.07(-0.25%) |
May 10, 2021 | 26.93 | 26.93 | 26.65 | 26.65 | 31,353 | -0.49(-1.81%) |
May 07, 2021 | 27.08 | 27.24 | 27.05 | 27.14 | 29,520 | +0.18(+0.66%) |
May 06, 2021 | 26.84 | 26.99 | 26.84 | 26.96 | 44,308 | +0.21(+0.79%) |
May 05, 2021 | 26.82 | 26.91 | 26.70 | 26.75 | 5,332 | +0.07(+0.28%) |
May 04, 2021 | 26.78 | 26.78 | 26.56 | 26.67 | 2,267 | -0.24(-0.88%) |
May 03, 2021 | 26.95 | 27.04 | 26.85 | 26.91 | 8,810 | -0.01(-0.03%) |
Apr 30, 2021 | 27.08 | 27.08 | 26.90 | 26.92 | 11,352 | -0.32(-1.16%) |
Apr 29, 2021 | 27.41 | 27.41 | 27.12 | 27.24 | 14,457 | -0.17(-0.62%) |
Apr 28, 2021 | 27.39 | 27.48 | 27.32 | 27.41 | 14,735 | +0.13(+0.46%) |
Apr 27, 2021 | 27.31 | 27.36 | 27.21 | 27.28 | 17,007 | +0.04(+0.16%) |
Apr 26, 2021 | 27.21 | 27.34 | 27.18 | 27.24 | 10,666 | -0.06(-0.21%) |
Apr 23, 2021 | 27.11 | 27.32 | 27.11 | 27.29 | 21,097 | +0.37(+1.36%) |
Apr 22, 2021 | 27.00 | 27.11 | 26.89 | 26.93 | 11,532 | -0.05(-0.18%) |
Apr 21, 2021 | 26.80 | 27.02 | 26.74 | 26.98 | 13,414 | +0.10(+0.38%) |
Apr 20, 2021 | 27.09 | 27.13 | 26.83 | 26.87 | 10,924 | -0.13(-0.50%) |
Apr 19, 2021 | 27.09 | 27.15 | 26.97 | 27.01 | 25,521 | -0.13(-0.48%) |
Apr 16, 2021 | 27.15 | 27.16 | 27.11 | 27.14 | 8,353 | +0.03(+0.12%) |
Apr 15, 2021 | 27.14 | 27.14 | 27.07 | 27.11 | 7,585 | +0.20(+0.76%) |
Apr 14, 2021 | 27.08 | 27.08 | 26.88 | 26.90 | 11,643 | +0.05(+0.20%) |
Apr 13, 2021 | 26.76 | 26.90 | 26.76 | 26.85 | 21,801 | +0.14(+0.54%) |
Apr 12, 2021 | 26.79 | 26.79 | 26.70 | 26.71 | 13,120 | -0.17(-0.63%) |
Apr 09, 2021 | 26.90 | 26.91 | 26.79 | 26.87 | 33,092 | -0.23(-0.85%) |
Apr 08, 2021 | 27.05 | 27.19 | 27.03 | 27.11 | 28,493 | +0.27(+1.01%) |
Apr 07, 2021 | 26.96 | 26.99 | 26.77 | 26.84 | 23,368 | -0.46(-1.68%) |
Apr 06, 2021 | 27.20 | 27.46 | 27.08 | 27.29 | 69,757 | +0.17(+0.62%) |
Apr 05, 2021 | 27.12 | 27.38 | 27.06 | 27.13 | 17,103 | +0.03(+0.12%) |
Apr 01, 2021 | 27.14 | 27.25 | 27.09 | 27.09 | 10,495 | +0.27(+1.02%) |
Mar 31, 2021 | 26.64 | 26.88 | 26.64 | 26.82 | 7,213 | +0.09(+0.35%) |
Mar 30, 2021 | 26.62 | 26.83 | 26.62 | 26.72 | 11,026 | +0.11(+0.43%) |
Mar 29, 2021 | 26.49 | 26.71 | 26.49 | 26.61 | 6,100 | -0.09(-0.36%) |
Mar 26, 2021 | 26.42 | 26.71 | 26.21 | 26.71 | 10,281 | +0.58(+2.22%) |
Mar 25, 2021 | 25.97 | 26.19 | 25.94 | 26.13 | 6,622 | +0.07(+0.28%) |
Mar 24, 2021 | 26.40 | 26.54 | 26.05 | 26.05 | 8,522 | -0.55(-2.05%) |
Mar 23, 2021 | 26.59 | 26.78 | 26.49 | 26.60 | 10,794 | -0.40(-1.48%) |
Mar 22, 2021 | 26.91 | 27.11 | 26.91 | 27.00 | 9,833 | -0.03(-0.12%) |
Mar 19, 2021 | 26.91 | 27.06 | 26.75 | 27.03 | 10,602 | +0.21(+0.77%) |
Mar 18, 2021 | 26.99 | 27.08 | 26.72 | 26.83 | 10,943 | -0.34(-1.25%) |
Mar 17, 2021 | 26.87 | 27.28 | 26.87 | 27.17 | 7,468 | -0.02(-0.06%) |
Mar 16, 2021 | 27.15 | 27.33 | 27.11 | 27.18 | 11,654 | +0.09(+0.32%) |
Mar 15, 2021 | 26.99 | 27.10 | 26.78 | 27.10 | 10,663 | +0.04(+0.15%) |
Mar 12, 2021 | 27.08 | 27.13 | 26.94 | 27.06 | 15,743 | -0.43(-1.58%) |
Mar 11, 2021 | 27.30 | 27.56 | 27.18 | 27.49 | 8,505 | +0.69(+2.59%) |
Mar 10, 2021 | 27.02 | 27.02 | 26.67 | 26.80 | 17,122 | -0.15(-0.56%) |
Mar 09, 2021 | 26.53 | 27.04 | 26.53 | 26.95 | 13,811 | +0.51(+1.92%) |
Mar 08, 2021 | 26.72 | 26.74 | 26.44 | 26.44 | 9,516 | -0.61(-2.26%) |
Mar 05, 2021 | 27.10 | 27.10 | 26.67 | 27.05 | 8,888 | +0.32(+1.19%) |
Mar 04, 2021 | 27.20 | 27.20 | 26.63 | 26.73 | 59,078 | -0.59(-2.14%) |
Mar 03, 2021 | 27.53 | 27.54 | 27.27 | 27.32 | 15,237 | -0.04(-0.16%) |
Mar 02, 2021 | 27.42 | 27.54 | 27.26 | 27.36 | 37,910 | -0.18(-0.66%) |