Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.16 | 27.16 | 26.67 | 26.79 | 1,994,426 | -0.27(-0.98%) |
May 27, 2021 | 27.02 | 27.14 | 26.87 | 27.06 | 2,030,403 | +0.36(+1.36%) |
May 26, 2021 | 26.56 | 26.76 | 26.41 | 26.69 | 1,906,260 | +0.15(+0.56%) |
May 25, 2021 | 27.01 | 27.10 | 26.50 | 26.54 | 1,784,073 | -0.45(-1.68%) |
May 24, 2021 | 27.00 | 27.12 | 26.68 | 27.00 | 2,980,032 | +0.27(+0.99%) |
May 21, 2021 | 26.31 | 26.84 | 26.24 | 26.73 | 4,177,809 | -0.07(-0.26%) |
May 20, 2021 | 26.76 | 27.00 | 26.47 | 26.80 | 1,759,283 | +0.03(+0.11%) |
May 19, 2021 | 26.78 | 26.78 | 26.29 | 26.77 | 3,109,868 | -0.26(-0.95%) |
May 18, 2021 | 27.68 | 27.77 | 27.01 | 27.03 | 2,139,578 | -0.64(-2.31%) |
May 17, 2021 | 27.51 | 27.75 | 27.26 | 27.67 | 2,517,817 | +0.09(+0.32%) |
May 14, 2021 | 27.35 | 27.65 | 27.24 | 27.58 | 2,031,953 | +0.37(+1.38%) |
May 13, 2021 | 26.91 | 27.51 | 26.81 | 27.20 | 3,181,359 | +0.32(+1.17%) |
May 12, 2021 | 27.53 | 27.64 | 26.91 | 26.89 | 5,483,912 | -0.67(-2.43%) |
May 11, 2021 | 27.47 | 27.66 | 26.98 | 27.56 | 5,251,417 | -0.09(-0.32%) |
May 10, 2021 | 27.31 | 27.98 | 27.23 | 27.65 | 6,890,953 | +0.42(+1.56%) |
May 07, 2021 | 26.30 | 27.25 | 26.30 | 27.22 | 5,221,683 | +0.99(+3.79%) |
May 06, 2021 | 25.74 | 26.33 | 25.59 | 26.23 | 3,757,829 | +0.63(+2.46%) |
May 05, 2021 | 25.48 | 25.71 | 25.18 | 25.60 | 2,707,391 | +0.23(+0.89%) |
May 04, 2021 | 25.33 | 25.54 | 25.02 | 25.37 | 3,490,766 | +0.04(+0.16%) |
May 03, 2021 | 25.42 | 25.51 | 25.16 | 25.33 | 2,352,048 | +0.08(+0.31%) |
Apr 30, 2021 | 25.68 | 25.68 | 25.20 | 25.25 | 2,004,713 | -0.53(-2.06%) |
Apr 29, 2021 | 25.39 | 25.83 | 25.30 | 25.79 | 1,765,253 | +0.59(+2.34%) |
Apr 28, 2021 | 25.24 | 25.43 | 25.12 | 25.20 | 3,007,092 | +0.06(+0.24%) |
Apr 27, 2021 | 25.05 | 25.23 | 24.87 | 25.14 | 8,204,921 | +0.09(+0.35%) |
Apr 26, 2021 | 25.22 | 25.33 | 25.02 | 25.05 | 5,764,858 | -0.16(-0.62%) |
Apr 23, 2021 | 24.87 | 25.35 | 24.67 | 25.21 | 3,243,414 | +0.47(+1.91%) |
Apr 22, 2021 | 25.06 | 25.19 | 24.64 | 24.73 | 2,175,133 | -0.19(-0.75%) |
Apr 21, 2021 | 24.40 | 24.95 | 24.24 | 24.92 | 1,753,272 | +0.49(+2.02%) |
Apr 20, 2021 | 24.79 | 24.80 | 24.16 | 24.43 | 3,006,399 | -0.49(-1.98%) |
Apr 19, 2021 | 25.18 | 25.21 | 24.82 | 24.92 | 1,966,696 | -0.37(-1.48%) |
Apr 16, 2021 | 25.34 | 25.50 | 25.12 | 25.29 | 2,895,956 | +0.11(+0.43%) |
Apr 15, 2021 | 25.13 | 25.29 | 24.93 | 25.19 | 4,121,683 | +0.26(+1.03%) |
Apr 14, 2021 | 24.93 | 25.29 | 24.85 | 24.93 | 4,096,226 | +0.05(+0.20%) |
Apr 13, 2021 | 25.01 | 25.19 | 24.78 | 24.88 | 3,197,198 | -0.32(-1.25%) |
Apr 12, 2021 | 25.14 | 25.31 | 24.97 | 25.20 | 3,081,647 | +0.02(+0.08%) |
Apr 09, 2021 | 25.25 | 25.32 | 24.92 | 25.18 | 3,594,731 | +0.03(+0.12%) |
Apr 08, 2021 | 24.69 | 25.17 | 24.55 | 25.15 | 2,828,664 | +0.44(+1.79%) |
Apr 07, 2021 | 25.09 | 25.20 | 24.49 | 24.70 | 3,936,031 | -0.46(-1.84%) |
Apr 06, 2021 | 25.18 | 25.35 | 25.07 | 25.17 | 3,980,859 | +0.03(+0.12%) |
Apr 05, 2021 | 25.11 | 25.21 | 24.92 | 25.14 | 6,293,273 | +0.20(+0.79%) |
Apr 01, 2021 | 24.89 | 25.01 | 24.66 | 24.94 | 2,666,721 | +0.18(+0.72%) |
Mar 31, 2021 | 24.79 | 24.97 | 24.63 | 24.76 | 1,760,698 | -0.12(-0.47%) |
Mar 30, 2021 | 24.21 | 24.95 | 24.15 | 24.88 | 2,869,938 | +0.74(+3.06%) |
Mar 29, 2021 | 25.05 | 25.16 | 23.88 | 24.14 | 5,316,826 | -0.96(-3.84%) |
Mar 26, 2021 | 25.28 | 25.40 | 24.80 | 25.11 | 4,792,806 | +0.09(+0.35%) |
Mar 25, 2021 | 24.45 | 25.10 | 24.24 | 25.02 | 2,465,497 | +0.40(+1.64%) |
Mar 24, 2021 | 24.96 | 25.23 | 24.53 | 24.61 | 3,648,051 | -0.29(-1.15%) |
Mar 23, 2021 | 25.62 | 25.71 | 24.81 | 24.90 | 2,132,677 | -0.88(-3.40%) |
Mar 22, 2021 | 25.86 | 25.86 | 25.48 | 25.78 | 4,011,110 | -0.05(-0.19%) |
Mar 19, 2021 | 25.63 | 26.02 | 25.30 | 25.83 | 5,222,126 | +0.21(+0.81%) |
Mar 18, 2021 | 26.16 | 26.33 | 25.52 | 25.62 | 2,718,069 | -0.58(-2.22%) |
Mar 17, 2021 | 25.95 | 26.31 | 25.61 | 26.20 | 3,318,689 | +0.32(+1.22%) |
Mar 16, 2021 | 26.18 | 26.18 | 25.61 | 25.88 | 3,341,327 | -0.32(-1.24%) |
Mar 15, 2021 | 25.63 | 26.28 | 25.60 | 26.21 | 5,657,181 | +0.47(+1.84%) |
Mar 12, 2021 | 25.87 | 26.03 | 25.70 | 25.74 | 3,710,313 | +0.08(+0.31%) |
Mar 11, 2021 | 25.75 | 25.85 | 25.56 | 25.66 | 3,701,441 | +0.08(+0.31%) |
Mar 10, 2021 | 25.51 | 25.69 | 25.24 | 25.58 | 4,096,173 | +0.18(+0.70%) |
Mar 09, 2021 | 25.64 | 25.93 | 25.29 | 25.40 | 7,558,463 | -0.45(-1.75%) |
Mar 08, 2021 | 24.71 | 26.13 | 24.61 | 25.86 | 6,604,054 | +1.29(+5.25%) |
Mar 05, 2021 | 23.69 | 24.59 | 23.25 | 24.57 | 11,977,495 | +1.07(+4.57%) |
Mar 04, 2021 | 24.61 | 24.71 | 23.23 | 23.49 | 10,628,535 | -0.24(-1.00%) |
Mar 03, 2021 | 24.31 | 24.47 | 23.70 | 23.73 | 7,179,387 | -0.72(-2.94%) |
Mar 02, 2021 | 23.53 | 24.60 | 23.47 | 24.45 | 9,810,458 | +1.72(+7.56%) |