Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.46 | 27.62 | 27.40 | 27.44 | 167,939 | -0.06(-0.22%) |
May 27, 2021 | 27.20 | 27.55 | 27.10 | 27.50 | 203,946 | +0.52(+1.93%) |
May 26, 2021 | 26.71 | 27.04 | 26.68 | 26.98 | 171,994 | -0.03(-0.12%) |
May 25, 2021 | 27.00 | 27.27 | 26.85 | 27.01 | 127,919 | +0.38(+1.44%) |
May 24, 2021 | 26.42 | 26.69 | 25.70 | 26.63 | 78,000 | +0.30(+1.14%) |
May 21, 2021 | 26.32 | 26.39 | 26.20 | 26.32 | 105,413 | -0.00(-0.02%) |
May 20, 2021 | 26.22 | 26.37 | 26.08 | 26.33 | 98,779 | +0.50(+1.96%) |
May 19, 2021 | 25.69 | 25.95 | 25.57 | 25.82 | 68,122 | -0.41(-1.58%) |
May 18, 2021 | 26.02 | 26.31 | 25.91 | 26.24 | 392,464 | +0.30(+1.16%) |
May 17, 2021 | 25.61 | 25.94 | 25.58 | 25.94 | 94,411 | +0.29(+1.13%) |
May 14, 2021 | 25.60 | 25.71 | 25.40 | 25.65 | 265,672 | +0.79(+3.18%) |
May 13, 2021 | 24.78 | 25.05 | 24.65 | 24.86 | 203,084 | +0.23(+0.93%) |
May 12, 2021 | 24.98 | 25.04 | 24.54 | 24.63 | 185,429 | -0.69(-2.73%) |
May 11, 2021 | 25.24 | 25.52 | 25.16 | 25.32 | 138,737 | -0.13(-0.51%) |
May 10, 2021 | 25.67 | 25.75 | 25.45 | 25.45 | 65,493 | -0.21(-0.82%) |
May 07, 2021 | 25.33 | 25.66 | 25.29 | 25.66 | 140,922 | +0.10(+0.39%) |
May 06, 2021 | 25.64 | 25.87 | 25.20 | 25.56 | 1,656,133 | -0.34(-1.31%) |
May 05, 2021 | 25.87 | 26.16 | 25.68 | 25.90 | 1,242,050 | +0.49(+1.93%) |
May 04, 2021 | 25.76 | 25.81 | 25.12 | 25.41 | 295,166 | -1.18(-4.42%) |
May 03, 2021 | 26.62 | 26.64 | 26.38 | 26.59 | 50,618 | +0.62(+2.37%) |
Apr 30, 2021 | 26.30 | 26.30 | 25.90 | 25.97 | 96,200 | -0.27(-1.03%) |
Apr 29, 2021 | 26.61 | 26.66 | 25.95 | 26.24 | 208,777 | -0.88(-3.24%) |
Apr 28, 2021 | 27.15 | 27.29 | 27.02 | 27.12 | 79,707 | -0.20(-0.73%) |
Apr 27, 2021 | 27.08 | 27.38 | 27.01 | 27.32 | 94,134 | -0.09(-0.35%) |
Apr 26, 2021 | 27.28 | 27.45 | 27.20 | 27.41 | 72,603 | -0.25(-0.89%) |
Apr 23, 2021 | 27.50 | 27.78 | 27.44 | 27.66 | 78,300 | +0.18(+0.66%) |
Apr 22, 2021 | 27.73 | 27.80 | 27.35 | 27.48 | 79,547 | -0.12(-0.43%) |
Apr 21, 2021 | 26.81 | 27.62 | 26.70 | 27.60 | 155,472 | -0.59(-2.09%) |
Apr 20, 2021 | 28.84 | 28.87 | 28.13 | 28.19 | 166,271 | -0.74(-2.56%) |
Apr 19, 2021 | 29.15 | 29.19 | 28.77 | 28.93 | 132,882 | -0.41(-1.40%) |
Apr 16, 2021 | 29.30 | 29.40 | 29.14 | 29.34 | 157,900 | +0.84(+2.95%) |
Apr 15, 2021 | 28.24 | 28.53 | 28.17 | 28.50 | 85,779 | +0.67(+2.41%) |
Apr 14, 2021 | 27.70 | 28.04 | 27.68 | 27.83 | 252,497 | +0.08(+0.29%) |
Apr 13, 2021 | 28.14 | 28.14 | 27.66 | 27.75 | 138,157 | -0.19(-0.68%) |
Apr 12, 2021 | 28.12 | 28.13 | 27.90 | 27.94 | 105,825 | -0.35(-1.24%) |
Apr 09, 2021 | 28.34 | 28.34 | 28.12 | 28.29 | 80,500 | -0.07(-0.25%) |
Apr 08, 2021 | 28.41 | 28.52 | 28.05 | 28.36 | 241,417 | -0.21(-0.74%) |
Apr 07, 2021 | 28.80 | 28.85 | 28.51 | 28.57 | 102,415 | -0.59(-2.02%) |
Apr 06, 2021 | 29.09 | 29.36 | 29.07 | 29.16 | 580,864 | -0.09(-0.31%) |
Apr 05, 2021 | 29.84 | 29.85 | 28.26 | 29.25 | 139,143 | +0.82(+2.88%) |
Apr 01, 2021 | 28.10 | 28.46 | 27.98 | 28.43 | 478,500 | +0.40(+1.43%) |
Mar 31, 2021 | 27.84 | 28.26 | 27.60 | 28.03 | 399,277 | -0.27(-0.95%) |
Mar 30, 2021 | 27.86 | 28.36 | 27.73 | 28.30 | 764,482 | +0.87(+3.17%) |
Mar 29, 2021 | 27.06 | 27.43 | 27.00 | 27.43 | 400,999 | +0.79(+2.98%) |
Mar 26, 2021 | 27.17 | 27.30 | 26.28 | 26.64 | 466,000 | -0.24(-0.89%) |
Mar 25, 2021 | 25.87 | 26.95 | 25.84 | 26.88 | 811,155 | +1.16(+4.49%) |
Mar 24, 2021 | 26.20 | 26.30 | 25.59 | 25.72 | 688,982 | -0.91(-3.42%) |
Mar 23, 2021 | 27.22 | 27.24 | 26.51 | 26.63 | 429,767 | -1.91(-6.69%) |
Mar 22, 2021 | 28.14 | 28.60 | 27.93 | 28.54 | 504,340 | +1.76(+6.57%) |
Mar 19, 2021 | 26.85 | 26.91 | 26.30 | 26.78 | 343,500 | +0.83(+3.20%) |
Mar 18, 2021 | 28.08 | 28.15 | 25.56 | 25.95 | 469,638 | -2.40(-8.47%) |
Mar 17, 2021 | 26.44 | 28.96 | 26.18 | 28.35 | 2,025,220 | +3.62(+14.64%) |
Mar 16, 2021 | 24.87 | 25.35 | 24.60 | 24.73 | 370,123 | +1.17(+4.97%) |
Mar 15, 2021 | 23.39 | 23.56 | 23.13 | 23.56 | 218,414 | +0.67(+2.93%) |
Mar 12, 2021 | 22.49 | 22.89 | 22.47 | 22.89 | 131,800 | -0.21(-0.91%) |
Mar 11, 2021 | 23.03 | 23.13 | 22.90 | 23.10 | 180,931 | -0.39(-1.66%) |
Mar 10, 2021 | 23.03 | 23.74 | 22.91 | 23.49 | 381,314 | +0.47(+2.06%) |
Mar 09, 2021 | 22.79 | 23.03 | 22.62 | 23.02 | 339,883 | -0.18(-0.80%) |
Mar 08, 2021 | 22.83 | 23.26 | 22.83 | 23.20 | 75,032 | -0.08(-0.34%) |
Mar 05, 2021 | 23.30 | 23.33 | 22.91 | 23.28 | 126,200 | +0.72(+3.19%) |
Mar 04, 2021 | 22.80 | 22.87 | 22.40 | 22.56 | 63,762 | +0.20(+0.89%) |
Mar 03, 2021 | 22.27 | 22.40 | 21.95 | 22.36 | 71,305 | +0.99(+4.63%) |
Mar 02, 2021 | 21.36 | 21.42 | 21.24 | 21.37 | 174,179 | +0.21(+0.99%) |