Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.14 | 25.96 | 25.11 | 25.27 | 622,562 | +0.25(+1.01%) |
May 27, 2021 | 25.50 | 25.62 | 24.94 | 25.02 | 360,751 | -0.42(-1.65%) |
May 26, 2021 | 24.37 | 25.58 | 24.37 | 25.44 | 459,055 | +1.11(+4.56%) |
May 25, 2021 | 25.10 | 25.27 | 24.28 | 24.33 | 355,765 | -0.69(-2.76%) |
May 24, 2021 | 25.52 | 25.52 | 24.70 | 25.02 | 322,884 | +0.07(+0.28%) |
May 21, 2021 | 25.49 | 25.58 | 24.92 | 24.95 | 386,862 | -0.28(-1.11%) |
May 20, 2021 | 25.27 | 25.66 | 24.92 | 25.23 | 367,401 | -0.02(-0.07%) |
May 19, 2021 | 25.48 | 25.95 | 24.73 | 25.25 | 382,326 | -0.41(-1.60%) |
May 18, 2021 | 25.95 | 26.15 | 25.51 | 25.66 | 395,458 | -0.11(-0.44%) |
May 17, 2021 | 24.98 | 26.22 | 24.96 | 25.77 | 632,963 | +0.86(+3.44%) |
May 14, 2021 | 24.37 | 25.00 | 24.19 | 24.91 | 387,620 | +0.66(+2.74%) |
May 13, 2021 | 24.55 | 24.74 | 23.70 | 24.25 | 595,245 | -0.30(-1.21%) |
May 12, 2021 | 25.38 | 25.59 | 24.37 | 24.55 | 807,401 | -1.06(-4.12%) |
May 11, 2021 | 25.50 | 25.71 | 24.81 | 25.60 | 522,070 | -0.15(-0.57%) |
May 10, 2021 | 25.63 | 26.37 | 25.20 | 25.75 | 520,525 | +0.16(+0.61%) |
May 07, 2021 | 26.94 | 26.94 | 25.51 | 25.59 | 636,149 | -0.81(-3.08%) |
May 06, 2021 | 26.16 | 26.82 | 26.05 | 26.41 | 436,187 | +0.16(+0.59%) |
May 05, 2021 | 26.30 | 26.38 | 25.45 | 26.25 | 540,512 | +0.08(+0.30%) |
May 04, 2021 | 25.32 | 26.26 | 24.74 | 26.17 | 824,869 | +0.67(+2.61%) |
May 03, 2021 | 24.62 | 25.78 | 23.88 | 25.51 | 1,377,913 | +0.05(+0.19%) |
Apr 30, 2021 | 25.48 | 25.58 | 24.65 | 25.46 | 1,781,556 | -0.06(-0.22%) |
Apr 29, 2021 | 26.61 | 26.82 | 25.21 | 25.51 | 1,270,816 | -1.08(-4.07%) |
Apr 28, 2021 | 26.63 | 26.91 | 26.34 | 26.60 | 490,046 | +0.01(+0.03%) |
Apr 27, 2021 | 27.37 | 27.57 | 26.43 | 26.59 | 387,041 | -0.64(-2.35%) |
Apr 26, 2021 | 27.69 | 27.69 | 27.02 | 27.23 | 384,414 | -0.31(-1.13%) |
Apr 23, 2021 | 27.28 | 27.64 | 26.95 | 27.54 | 336,454 | +0.33(+1.21%) |
Apr 22, 2021 | 27.31 | 27.84 | 27.13 | 27.21 | 362,843 | -0.13(-0.47%) |
Apr 21, 2021 | 26.66 | 27.63 | 26.46 | 27.34 | 401,447 | +0.74(+2.76%) |
Apr 20, 2021 | 26.40 | 26.92 | 26.09 | 26.60 | 398,895 | +0.02(+0.07%) |
Apr 19, 2021 | 27.66 | 27.66 | 26.50 | 26.59 | 578,692 | -0.91(-3.30%) |
Apr 16, 2021 | 27.98 | 28.12 | 27.34 | 27.50 | 312,644 | -0.35(-1.27%) |
Apr 15, 2021 | 28.33 | 28.33 | 27.38 | 27.85 | 384,700 | -0.24(-0.86%) |
Apr 14, 2021 | 28.16 | 28.65 | 27.82 | 28.09 | 321,075 | -0.06(-0.22%) |
Apr 13, 2021 | 28.32 | 28.38 | 27.52 | 28.15 | 501,841 | -0.18(-0.64%) |
Apr 12, 2021 | 28.89 | 29.06 | 27.89 | 28.34 | 429,266 | -0.31(-1.09%) |
Apr 09, 2021 | 28.29 | 28.78 | 28.02 | 28.65 | 295,770 | +0.17(+0.61%) |
Apr 08, 2021 | 29.23 | 29.23 | 27.80 | 28.47 | 604,144 | -0.52(-1.79%) |
Apr 07, 2021 | 29.49 | 29.68 | 28.88 | 28.99 | 309,200 | -0.68(-2.30%) |
Apr 06, 2021 | 29.81 | 30.19 | 29.08 | 29.68 | 509,425 | +0.11(+0.38%) |
Apr 05, 2021 | 29.03 | 29.58 | 28.63 | 29.56 | 557,815 | +0.15(+0.50%) |
Apr 01, 2021 | 30.39 | 30.61 | 29.07 | 29.42 | 640,315 | -1.01(-3.33%) |
Mar 31, 2021 | 29.00 | 30.71 | 28.81 | 30.43 | 1,695,260 | +1.72(+6.00%) |
Mar 30, 2021 | 28.63 | 29.05 | 28.02 | 28.71 | 294,694 | +0.29(+1.04%) |
Mar 29, 2021 | 29.03 | 29.74 | 28.34 | 28.41 | 270,306 | -0.50(-1.74%) |
Mar 26, 2021 | 28.09 | 28.98 | 28.01 | 28.91 | 379,797 | +0.81(+2.89%) |
Mar 25, 2021 | 27.39 | 28.39 | 26.99 | 28.10 | 357,111 | +0.55(+1.98%) |
Mar 24, 2021 | 29.04 | 29.16 | 27.50 | 27.56 | 390,742 | -1.42(-4.90%) |
Mar 23, 2021 | 28.75 | 29.55 | 28.52 | 28.98 | 324,788 | +0.01(+0.03%) |
Mar 22, 2021 | 29.59 | 29.93 | 28.72 | 28.97 | 395,029 | -0.45(-1.53%) |
Mar 19, 2021 | 29.49 | 29.87 | 29.24 | 29.42 | 902,336 | +0.10(+0.35%) |
Mar 18, 2021 | 30.67 | 30.80 | 29.12 | 29.31 | 447,509 | -1.44(-4.67%) |
Mar 17, 2021 | 29.88 | 31.25 | 29.68 | 30.75 | 335,435 | +0.45(+1.48%) |
Mar 16, 2021 | 31.54 | 31.73 | 30.02 | 30.30 | 396,784 | -1.26(-4.00%) |
Mar 15, 2021 | 31.48 | 32.30 | 30.89 | 31.56 | 492,686 | +0.62(+2.01%) |
Mar 12, 2021 | 30.74 | 31.17 | 30.43 | 30.94 | 274,041 | +0.00(+0.00%) |
Mar 11, 2021 | 30.99 | 31.61 | 30.35 | 30.94 | 436,339 | +0.29(+0.96%) |
Mar 10, 2021 | 30.34 | 31.10 | 29.94 | 30.65 | 409,392 | +0.67(+2.22%) |
Mar 09, 2021 | 29.69 | 31.00 | 29.50 | 29.98 | 614,821 | +0.68(+2.33%) |
Mar 08, 2021 | 29.51 | 30.14 | 28.84 | 29.30 | 708,065 | +0.07(+0.24%) |
Mar 05, 2021 | 28.42 | 29.27 | 27.05 | 29.23 | 641,471 | +1.54(+5.56%) |
Mar 04, 2021 | 29.08 | 29.68 | 26.75 | 27.69 | 891,805 | -1.55(-5.30%) |
Mar 03, 2021 | 29.12 | 29.64 | 28.45 | 29.24 | 515,946 | +0.25(+0.87%) |
Mar 02, 2021 | 29.79 | 29.93 | 28.72 | 28.98 | 682,076 | -0.67(-2.28%) |