Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.24 | 27.54 | 26.85 | 27.25 | 74,448 | +0.23(+0.84%) |
May 27, 2021 | 26.95 | 27.34 | 26.87 | 27.03 | 77,820 | +0.15(+0.57%) |
May 26, 2021 | 26.65 | 27.24 | 26.64 | 26.87 | 38,526 | +0.27(+1.02%) |
May 25, 2021 | 27.25 | 27.42 | 26.50 | 26.60 | 48,057 | -0.65(-2.40%) |
May 24, 2021 | 27.18 | 27.50 | 27.11 | 27.25 | 56,258 | +0.24(+0.87%) |
May 21, 2021 | 26.85 | 27.41 | 26.79 | 27.02 | 64,469 | +0.35(+1.29%) |
May 20, 2021 | 26.35 | 27.05 | 26.24 | 26.67 | 42,844 | +0.25(+0.93%) |
May 19, 2021 | 26.62 | 26.82 | 26.09 | 26.43 | 101,230 | -0.53(-1.95%) |
May 18, 2021 | 26.62 | 27.27 | 26.48 | 26.95 | 106,495 | +0.24(+0.88%) |
May 17, 2021 | 26.88 | 27.38 | 26.59 | 26.72 | 51,282 | -0.10(-0.37%) |
May 14, 2021 | 25.79 | 26.97 | 25.78 | 26.82 | 89,358 | +1.31(+5.12%) |
May 13, 2021 | 24.89 | 25.74 | 24.89 | 25.51 | 64,431 | +0.69(+2.78%) |
May 12, 2021 | 26.34 | 26.34 | 24.57 | 24.82 | 152,921 | -1.51(-5.72%) |
May 11, 2021 | 26.81 | 27.04 | 26.17 | 26.33 | 113,312 | -0.68(-2.52%) |
May 10, 2021 | 27.51 | 27.92 | 26.86 | 27.01 | 267,642 | +0.00(+0.00%) |
May 07, 2021 | 25.46 | 27.24 | 25.46 | 27.01 | 289,698 | +1.36(+5.31%) |
May 06, 2021 | 25.46 | 25.74 | 24.74 | 25.65 | 248,720 | +0.23(+0.89%) |
May 05, 2021 | 25.47 | 25.72 | 25.19 | 25.42 | 72,071 | -0.02(-0.07%) |
May 04, 2021 | 25.56 | 25.66 | 25.26 | 25.44 | 123,194 | -0.14(-0.53%) |
May 03, 2021 | 25.36 | 25.88 | 25.36 | 25.57 | 57,852 | +0.38(+1.51%) |
Apr 30, 2021 | 25.32 | 25.34 | 25.10 | 25.19 | 115,987 | -0.35(-1.39%) |
Apr 29, 2021 | 25.74 | 25.81 | 25.33 | 25.55 | 135,089 | -0.02(-0.07%) |
Apr 28, 2021 | 25.71 | 25.77 | 25.28 | 25.57 | 108,286 | -0.12(-0.46%) |
Apr 27, 2021 | 26.08 | 26.20 | 25.31 | 25.68 | 70,737 | -0.32(-1.22%) |
Apr 26, 2021 | 26.33 | 26.39 | 25.87 | 26.00 | 76,323 | -0.10(-0.38%) |
Apr 23, 2021 | 25.94 | 26.39 | 25.43 | 26.10 | 168,969 | +0.34(+1.34%) |
Apr 22, 2021 | 25.67 | 26.92 | 25.15 | 25.76 | 69,087 | +0.17(+0.67%) |
Apr 21, 2021 | 25.57 | 26.11 | 24.19 | 25.58 | 152,182 | +0.24(+0.93%) |
Apr 20, 2021 | 25.65 | 25.98 | 25.01 | 25.35 | 69,833 | -0.56(-2.17%) |
Apr 19, 2021 | 24.95 | 26.06 | 24.95 | 25.91 | 173,654 | +0.85(+3.41%) |
Apr 16, 2021 | 25.12 | 25.14 | 24.60 | 25.06 | 118,630 | +0.02(+0.07%) |
Apr 15, 2021 | 24.96 | 25.25 | 24.74 | 25.04 | 104,839 | +0.16(+0.66%) |
Apr 14, 2021 | 25.03 | 25.29 | 24.53 | 24.88 | 106,408 | +0.05(+0.22%) |
Apr 13, 2021 | 25.65 | 26.10 | 24.82 | 24.82 | 119,930 | -0.88(-3.43%) |
Apr 12, 2021 | 26.33 | 26.59 | 25.50 | 25.70 | 167,964 | -0.66(-2.51%) |
Apr 09, 2021 | 24.97 | 26.45 | 24.97 | 26.36 | 316,899 | +1.85(+7.56%) |
Apr 08, 2021 | 24.58 | 24.66 | 24.17 | 24.51 | 55,725 | +0.07(+0.30%) |
Apr 07, 2021 | 24.00 | 24.83 | 24.00 | 24.44 | 119,081 | +0.48(+2.01%) |
Apr 06, 2021 | 24.23 | 24.40 | 23.89 | 23.96 | 64,431 | -0.21(-0.86%) |
Apr 05, 2021 | 23.87 | 24.43 | 23.78 | 24.17 | 59,271 | +0.66(+2.82%) |
Apr 01, 2021 | 23.44 | 23.88 | 23.18 | 23.50 | 111,361 | +0.30(+1.29%) |
Mar 31, 2021 | 23.33 | 23.71 | 23.07 | 23.20 | 135,402 | -0.15(-0.62%) |
Mar 30, 2021 | 23.70 | 23.72 | 23.04 | 23.35 | 176,886 | -0.17(-0.73%) |
Mar 29, 2021 | 23.57 | 23.83 | 23.12 | 23.52 | 96,381 | -0.13(-0.54%) |
Mar 26, 2021 | 23.57 | 23.91 | 23.38 | 23.65 | 69,834 | +0.35(+1.52%) |
Mar 25, 2021 | 22.96 | 23.64 | 22.44 | 23.30 | 153,685 | +0.54(+2.35%) |
Mar 24, 2021 | 22.89 | 23.19 | 22.55 | 22.76 | 44,162 | +0.11(+0.48%) |
Mar 23, 2021 | 23.32 | 23.34 | 22.64 | 22.65 | 101,769 | -0.86(-3.67%) |
Mar 22, 2021 | 24.07 | 24.17 | 23.25 | 23.51 | 66,977 | -0.54(-2.26%) |
Mar 19, 2021 | 23.72 | 24.51 | 23.40 | 24.06 | 180,424 | +0.30(+1.26%) |
Mar 18, 2021 | 24.64 | 24.71 | 23.66 | 23.76 | 101,783 | -0.67(-2.75%) |
Mar 17, 2021 | 24.24 | 24.54 | 24.04 | 24.43 | 56,764 | +0.25(+1.01%) |
Mar 16, 2021 | 24.21 | 24.60 | 23.99 | 24.19 | 79,738 | -0.13(-0.52%) |
Mar 15, 2021 | 23.79 | 24.46 | 23.38 | 24.31 | 233,352 | +0.62(+2.61%) |
Mar 12, 2021 | 23.11 | 23.78 | 23.11 | 23.70 | 130,306 | +0.62(+2.68%) |
Mar 11, 2021 | 23.06 | 23.40 | 22.74 | 23.08 | 54,690 | +0.06(+0.28%) |
Mar 10, 2021 | 22.91 | 23.18 | 22.71 | 23.01 | 127,832 | +0.31(+1.36%) |
Mar 09, 2021 | 22.89 | 23.14 | 22.59 | 22.71 | 83,615 | +0.09(+0.40%) |
Mar 08, 2021 | 22.41 | 22.99 | 22.40 | 22.61 | 93,054 | +0.42(+1.87%) |
Mar 05, 2021 | 21.35 | 22.30 | 21.26 | 22.20 | 117,622 | +0.81(+3.81%) |
Mar 04, 2021 | 22.25 | 22.33 | 20.81 | 21.38 | 93,835 | -0.79(-3.55%) |
Mar 03, 2021 | 22.36 | 22.75 | 21.94 | 22.17 | 174,062 | -0.13(-0.57%) |
Mar 02, 2021 | 22.61 | 22.63 | 22.08 | 22.30 | 51,226 | -0.34(-1.52%) |