Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.91 | 26.92 | 26.56 | 26.67 | 2,615,653 | -0.22(-0.81%) |
May 27, 2021 | 26.82 | 26.94 | 26.60 | 26.89 | 4,112,224 | +0.29(+1.08%) |
May 26, 2021 | 26.29 | 26.64 | 26.19 | 26.60 | 4,504,029 | +0.57(+2.17%) |
May 25, 2021 | 26.44 | 26.81 | 26.01 | 26.04 | 6,607,071 | -0.10(-0.38%) |
May 24, 2021 | 26.01 | 26.18 | 25.77 | 26.13 | 2,219,418 | +0.37(+1.43%) |
May 21, 2021 | 26.03 | 26.15 | 25.77 | 25.77 | 2,410,917 | -0.09(-0.35%) |
May 20, 2021 | 26.20 | 26.20 | 25.60 | 25.86 | 4,740,341 | -0.24(-0.91%) |
May 19, 2021 | 25.86 | 26.22 | 25.63 | 26.09 | 5,222,028 | -0.30(-1.13%) |
May 18, 2021 | 26.50 | 26.82 | 26.29 | 26.39 | 4,138,780 | +0.02(+0.08%) |
May 17, 2021 | 26.03 | 26.42 | 25.68 | 26.37 | 7,064,526 | +0.27(+1.03%) |
May 14, 2021 | 25.36 | 26.12 | 25.33 | 26.10 | 3,685,549 | +0.98(+3.91%) |
May 13, 2021 | 24.93 | 25.28 | 24.69 | 25.12 | 4,312,617 | +0.51(+2.06%) |
May 12, 2021 | 25.10 | 25.44 | 24.58 | 24.61 | 5,850,988 | -0.75(-2.94%) |
May 11, 2021 | 25.07 | 25.48 | 24.83 | 25.36 | 6,399,377 | -0.40(-1.54%) |
May 10, 2021 | 26.07 | 26.24 | 25.75 | 25.76 | 3,729,690 | -0.24(-0.92%) |
May 07, 2021 | 25.45 | 26.06 | 25.35 | 26.00 | 3,204,593 | +0.55(+2.15%) |
May 06, 2021 | 25.54 | 25.62 | 25.14 | 25.45 | 3,809,779 | -0.11(-0.43%) |
May 05, 2021 | 25.55 | 25.84 | 25.39 | 25.56 | 2,683,780 | +0.14(+0.55%) |
May 04, 2021 | 25.77 | 25.92 | 25.19 | 25.42 | 3,435,360 | -0.57(-2.18%) |
May 03, 2021 | 26.16 | 26.16 | 25.80 | 25.99 | 4,600,027 | +0.08(+0.31%) |
Apr 30, 2021 | 25.66 | 26.16 | 25.64 | 25.91 | 2,759,312 | +0.04(+0.15%) |
Apr 29, 2021 | 26.11 | 26.20 | 25.71 | 25.87 | 2,585,624 | -0.04(-0.15%) |
Apr 28, 2021 | 25.95 | 26.08 | 25.84 | 25.91 | 2,353,196 | -0.12(-0.46%) |
Apr 27, 2021 | 26.12 | 26.16 | 25.89 | 26.03 | 2,446,154 | -0.13(-0.49%) |
Apr 26, 2021 | 26.05 | 26.32 | 25.98 | 26.15 | 4,393,607 | +0.38(+1.46%) |
Apr 23, 2021 | 25.26 | 25.83 | 25.17 | 25.78 | 3,172,570 | +0.62(+2.45%) |
Apr 22, 2021 | 25.80 | 25.83 | 25.10 | 25.16 | 3,605,026 | -0.30(-1.17%) |
Apr 21, 2021 | 24.68 | 25.49 | 24.41 | 25.46 | 4,410,792 | +0.59(+2.36%) |
Apr 20, 2021 | 25.68 | 25.76 | 24.65 | 24.87 | 7,357,588 | -1.06(-4.10%) |
Apr 19, 2021 | 26.20 | 26.20 | 25.87 | 25.94 | 3,358,351 | -0.33(-1.25%) |
Apr 16, 2021 | 26.47 | 26.61 | 26.18 | 26.26 | 4,161,268 | -0.14(-0.53%) |
Apr 15, 2021 | 26.84 | 26.94 | 26.21 | 26.40 | 4,187,579 | -0.25(-0.93%) |
Apr 14, 2021 | 26.83 | 27.18 | 26.54 | 26.65 | 6,576,752 | +0.02(+0.07%) |
Apr 13, 2021 | 26.33 | 26.65 | 25.78 | 26.63 | 6,099,798 | +0.03(+0.11%) |
Apr 12, 2021 | 26.87 | 26.91 | 26.47 | 26.60 | 5,286,656 | -0.52(-1.90%) |
Apr 09, 2021 | 27.12 | 27.21 | 26.92 | 27.12 | 3,325,491 | -0.19(-0.69%) |
Apr 08, 2021 | 27.30 | 27.34 | 26.79 | 27.31 | 6,165,866 | -0.08(-0.29%) |
Apr 07, 2021 | 27.73 | 27.83 | 27.28 | 27.39 | 3,583,929 | -0.27(-0.97%) |
Apr 06, 2021 | 27.54 | 27.86 | 27.47 | 27.65 | 4,355,895 | +0.23(+0.83%) |
Apr 05, 2021 | 27.34 | 27.80 | 27.32 | 27.43 | 5,185,758 | +0.56(+2.07%) |
Apr 01, 2021 | 26.75 | 26.97 | 26.64 | 26.87 | 3,910,293 | +0.14(+0.52%) |
Mar 31, 2021 | 26.91 | 26.92 | 26.56 | 26.73 | 4,803,067 | -0.18(-0.66%) |
Mar 30, 2021 | 26.31 | 27.03 | 26.31 | 26.91 | 4,595,587 | +0.65(+2.46%) |
Mar 29, 2021 | 26.53 | 26.60 | 25.94 | 26.26 | 4,534,649 | -0.23(-0.86%) |
Mar 26, 2021 | 26.58 | 26.67 | 25.98 | 26.49 | 7,908,070 | +0.41(+1.56%) |
Mar 25, 2021 | 25.02 | 26.20 | 24.83 | 26.08 | 11,289,675 | +0.63(+2.46%) |
Mar 24, 2021 | 26.12 | 26.46 | 25.42 | 25.46 | 6,477,092 | -0.32(-1.23%) |
Mar 23, 2021 | 26.51 | 26.76 | 25.64 | 25.78 | 8,559,264 | -1.06(-3.96%) |
Mar 22, 2021 | 27.60 | 27.63 | 26.82 | 26.84 | 9,364,551 | -1.03(-3.71%) |
Mar 19, 2021 | 27.90 | 27.96 | 27.16 | 27.87 | 5,948,997 | -0.03(-0.11%) |
Mar 18, 2021 | 28.29 | 28.79 | 27.78 | 27.90 | 8,114,585 | -0.47(-1.65%) |
Mar 17, 2021 | 27.65 | 28.37 | 27.55 | 28.37 | 7,653,604 | +0.60(+2.15%) |
Mar 16, 2021 | 28.56 | 28.58 | 27.64 | 27.77 | 8,502,626 | -0.75(-2.61%) |
Mar 15, 2021 | 28.15 | 28.69 | 27.97 | 28.52 | 14,901,734 | +1.02(+3.72%) |
Mar 12, 2021 | 26.79 | 27.54 | 26.72 | 27.50 | 7,010,581 | +0.72(+2.67%) |
Mar 11, 2021 | 26.72 | 27.07 | 26.49 | 26.78 | 8,477,221 | +0.33(+1.24%) |
Mar 10, 2021 | 26.42 | 26.79 | 26.12 | 26.45 | 5,929,706 | +0.06(+0.23%) |
Mar 09, 2021 | 26.69 | 26.69 | 25.97 | 26.39 | 6,417,825 | -0.07(-0.26%) |
Mar 08, 2021 | 25.60 | 26.66 | 25.60 | 26.46 | 11,731,475 | +0.92(+3.62%) |
Mar 05, 2021 | 25.85 | 25.96 | 23.96 | 25.54 | 10,663,054 | -0.09(-0.35%) |
Mar 04, 2021 | 26.43 | 26.46 | 24.88 | 25.63 | 10,407,209 | -0.75(-2.82%) |
Mar 03, 2021 | 26.32 | 26.70 | 26.16 | 26.37 | 6,749,786 | +0.32(+1.22%) |
Mar 02, 2021 | 26.16 | 26.22 | 25.80 | 26.05 | 4,751,115 | -0.01(-0.04%) |