Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.10 | 25.93 | 25.08 | 25.24 | 623,447 | +0.25(+1.01%) |
May 27, 2021 | 25.46 | 25.58 | 24.90 | 24.98 | 361,264 | -0.42(-1.65%) |
May 26, 2021 | 24.34 | 25.54 | 24.34 | 25.40 | 459,708 | +1.11(+4.57%) |
May 25, 2021 | 25.06 | 25.24 | 24.25 | 24.29 | 356,271 | -0.69(-2.76%) |
May 24, 2021 | 25.49 | 25.49 | 24.67 | 24.98 | 323,343 | +0.07(+0.28%) |
May 21, 2021 | 25.45 | 25.54 | 24.89 | 24.91 | 387,412 | -0.28(-1.11%) |
May 20, 2021 | 25.24 | 25.63 | 24.88 | 25.19 | 367,924 | -0.02(-0.07%) |
May 19, 2021 | 25.45 | 25.91 | 24.69 | 25.21 | 382,870 | -0.41(-1.60%) |
May 18, 2021 | 25.92 | 26.12 | 25.47 | 25.62 | 396,020 | -0.11(-0.44%) |
May 17, 2021 | 24.95 | 26.19 | 24.92 | 25.73 | 633,863 | +0.86(+3.44%) |
May 14, 2021 | 24.34 | 24.96 | 24.15 | 24.88 | 388,171 | +0.66(+2.74%) |
May 13, 2021 | 24.52 | 24.70 | 23.66 | 24.21 | 596,092 | -0.30(-1.21%) |
May 12, 2021 | 25.35 | 25.56 | 24.34 | 24.51 | 808,549 | -1.05(-4.12%) |
May 11, 2021 | 25.46 | 25.67 | 24.78 | 25.56 | 522,813 | -0.15(-0.57%) |
May 10, 2021 | 25.59 | 26.33 | 25.17 | 25.71 | 521,265 | +0.16(+0.61%) |
May 07, 2021 | 26.90 | 26.90 | 25.47 | 25.56 | 637,054 | -0.81(-3.08%) |
May 06, 2021 | 26.12 | 26.78 | 26.01 | 26.37 | 436,807 | +0.16(+0.59%) |
May 05, 2021 | 26.26 | 26.34 | 25.41 | 26.21 | 541,281 | +0.08(+0.30%) |
May 04, 2021 | 25.28 | 26.22 | 24.70 | 26.14 | 826,042 | +0.67(+2.61%) |
May 03, 2021 | 24.59 | 25.75 | 23.85 | 25.47 | 1,379,872 | +0.05(+0.19%) |
Apr 30, 2021 | 25.44 | 25.55 | 24.62 | 25.42 | 1,784,089 | -0.06(-0.22%) |
Apr 29, 2021 | 26.58 | 26.78 | 25.18 | 25.48 | 1,272,623 | -1.08(-4.07%) |
Apr 28, 2021 | 26.59 | 26.87 | 26.30 | 26.56 | 490,743 | +0.01(+0.03%) |
Apr 27, 2021 | 27.34 | 27.53 | 26.39 | 26.55 | 387,592 | -0.64(-2.35%) |
Apr 26, 2021 | 27.65 | 27.65 | 26.98 | 27.19 | 384,961 | -0.31(-1.13%) |
Apr 23, 2021 | 27.24 | 27.60 | 26.91 | 27.50 | 336,932 | +0.33(+1.21%) |
Apr 22, 2021 | 27.28 | 27.80 | 27.09 | 27.17 | 363,359 | -0.13(-0.47%) |
Apr 21, 2021 | 26.62 | 27.60 | 26.42 | 27.30 | 402,018 | +0.73(+2.76%) |
Apr 20, 2021 | 26.36 | 26.88 | 26.06 | 26.57 | 399,462 | +0.02(+0.07%) |
Apr 19, 2021 | 27.62 | 27.62 | 26.46 | 26.55 | 579,515 | -0.91(-3.30%) |
Apr 16, 2021 | 27.94 | 28.08 | 27.30 | 27.46 | 313,089 | -0.35(-1.27%) |
Apr 15, 2021 | 28.29 | 28.29 | 27.34 | 27.81 | 385,247 | -0.24(-0.86%) |
Apr 14, 2021 | 28.12 | 28.61 | 27.79 | 28.05 | 321,531 | -0.06(-0.22%) |
Apr 13, 2021 | 28.28 | 28.34 | 27.48 | 28.11 | 502,555 | -0.18(-0.64%) |
Apr 12, 2021 | 28.85 | 29.02 | 27.85 | 28.30 | 429,877 | -0.31(-1.09%) |
Apr 09, 2021 | 28.25 | 28.74 | 27.98 | 28.61 | 296,190 | +0.17(+0.61%) |
Apr 08, 2021 | 29.18 | 29.18 | 27.76 | 28.43 | 605,003 | -0.52(-1.79%) |
Apr 07, 2021 | 29.45 | 29.63 | 28.84 | 28.95 | 309,640 | -0.68(-2.30%) |
Apr 06, 2021 | 29.77 | 30.14 | 29.04 | 29.63 | 510,149 | +0.11(+0.38%) |
Apr 05, 2021 | 28.99 | 29.54 | 28.59 | 29.52 | 558,608 | +0.15(+0.50%) |
Apr 01, 2021 | 30.34 | 30.57 | 29.03 | 29.38 | 641,225 | -1.01(-3.33%) |
Mar 31, 2021 | 28.96 | 30.67 | 28.77 | 30.39 | 1,697,670 | +1.72(+6.00%) |
Mar 30, 2021 | 28.59 | 29.01 | 27.98 | 28.67 | 295,113 | +0.29(+1.04%) |
Mar 29, 2021 | 28.99 | 29.69 | 28.30 | 28.37 | 270,691 | -0.50(-1.74%) |
Mar 26, 2021 | 28.05 | 28.93 | 27.97 | 28.87 | 380,337 | +0.81(+2.89%) |
Mar 25, 2021 | 27.35 | 28.35 | 26.96 | 28.06 | 357,618 | +0.54(+1.98%) |
Mar 24, 2021 | 29.00 | 29.12 | 27.47 | 27.52 | 391,298 | -1.42(-4.90%) |
Mar 23, 2021 | 28.71 | 29.50 | 28.48 | 28.93 | 325,250 | +0.01(+0.03%) |
Mar 22, 2021 | 29.55 | 29.88 | 28.68 | 28.93 | 395,591 | -0.45(-1.53%) |
Mar 19, 2021 | 29.44 | 29.82 | 29.20 | 29.38 | 903,619 | +0.10(+0.35%) |
Mar 18, 2021 | 30.63 | 30.76 | 29.08 | 29.27 | 448,146 | -1.43(-4.67%) |
Mar 17, 2021 | 29.83 | 31.21 | 29.63 | 30.71 | 335,912 | +0.45(+1.48%) |
Mar 16, 2021 | 31.49 | 31.68 | 29.98 | 30.26 | 397,348 | -1.26(-4.00%) |
Mar 15, 2021 | 31.44 | 32.25 | 30.84 | 31.52 | 493,387 | +0.62(+2.01%) |
Mar 12, 2021 | 30.70 | 31.13 | 30.38 | 30.90 | 274,430 | +0.00(+0.00%) |
Mar 11, 2021 | 30.95 | 31.56 | 30.31 | 30.90 | 436,959 | +0.29(+0.96%) |
Mar 10, 2021 | 30.30 | 31.05 | 29.89 | 30.60 | 409,974 | +0.67(+2.22%) |
Mar 09, 2021 | 29.65 | 30.96 | 29.46 | 29.94 | 615,696 | +0.68(+2.33%) |
Mar 08, 2021 | 29.47 | 30.10 | 28.80 | 29.25 | 709,071 | +0.07(+0.24%) |
Mar 05, 2021 | 28.38 | 29.23 | 27.02 | 29.18 | 642,383 | +1.54(+5.56%) |
Mar 04, 2021 | 29.04 | 29.63 | 26.71 | 27.65 | 893,073 | -1.55(-5.30%) |
Mar 03, 2021 | 29.08 | 29.60 | 28.41 | 29.19 | 516,679 | +0.25(+0.87%) |
Mar 02, 2021 | 29.75 | 29.88 | 28.68 | 28.94 | 683,046 | -0.67(-2.28%) |