Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.06 | 27.20 | 26.71 | 27.09 | 646,662 | +0.03(+0.11%) |
May 27, 2021 | 27.26 | 27.46 | 26.98 | 27.06 | 1,122,152 | +0.06(+0.22%) |
May 26, 2021 | 27.16 | 27.31 | 26.86 | 27.00 | 1,526,606 | -0.16(-0.59%) |
May 25, 2021 | 27.42 | 27.51 | 26.99 | 27.16 | 1,279,803 | -0.12(-0.44%) |
May 24, 2021 | 27.30 | 27.42 | 27.05 | 27.28 | 1,051,510 | +0.08(+0.29%) |
May 21, 2021 | 27.02 | 27.41 | 26.92 | 27.20 | 1,168,993 | +0.28(+1.04%) |
May 20, 2021 | 26.82 | 27.06 | 26.45 | 26.92 | 1,158,408 | +0.06(+0.22%) |
May 19, 2021 | 26.60 | 27.10 | 26.28 | 26.86 | 1,528,001 | +0.01(+0.04%) |
May 18, 2021 | 27.00 | 27.00 | 26.67 | 26.85 | 1,217,634 | -0.13(-0.48%) |
May 17, 2021 | 26.20 | 27.00 | 25.82 | 26.98 | 1,313,629 | +0.83(+3.17%) |
May 14, 2021 | 25.86 | 26.18 | 25.76 | 26.15 | 1,463,518 | +0.57(+2.23%) |
May 13, 2021 | 25.89 | 26.07 | 25.43 | 25.58 | 1,699,935 | +0.29(+1.15%) |
May 12, 2021 | 26.00 | 26.09 | 25.17 | 25.29 | 2,113,660 | -0.84(-3.21%) |
May 11, 2021 | 25.48 | 26.29 | 25.08 | 26.13 | 1,576,166 | +1.37(+5.53%) |
May 10, 2021 | 24.66 | 25.72 | 24.63 | 24.76 | 1,930,689 | +0.50(+2.06%) |
May 07, 2021 | 24.16 | 24.53 | 23.89 | 24.26 | 1,164,038 | -0.03(-0.12%) |
May 06, 2021 | 23.95 | 24.30 | 23.75 | 24.29 | 513,716 | +0.54(+2.27%) |
May 05, 2021 | 23.84 | 23.95 | 23.54 | 23.75 | 526,211 | +0.07(+0.30%) |
May 04, 2021 | 23.43 | 23.72 | 23.18 | 23.68 | 538,174 | +0.17(+0.72%) |
May 03, 2021 | 23.71 | 23.79 | 23.40 | 23.51 | 598,047 | +0.16(+0.69%) |
Apr 30, 2021 | 23.49 | 23.70 | 23.18 | 23.35 | 841,400 | -0.38(-1.60%) |
Apr 29, 2021 | 24.15 | 24.41 | 23.48 | 23.73 | 828,675 | -0.02(-0.08%) |
Apr 28, 2021 | 23.51 | 23.93 | 23.45 | 23.75 | 554,721 | +0.21(+0.89%) |
Apr 27, 2021 | 23.57 | 23.70 | 23.42 | 23.54 | 579,765 | +0.00(+0.00%) |
Apr 26, 2021 | 23.04 | 23.71 | 23.04 | 23.54 | 1,620,030 | +0.57(+2.48%) |
Apr 23, 2021 | 22.23 | 23.04 | 22.11 | 22.97 | 1,525,000 | +0.86(+3.89%) |
Apr 22, 2021 | 22.58 | 22.60 | 22.03 | 22.11 | 766,304 | -0.40(-1.78%) |
Apr 21, 2021 | 22.29 | 22.64 | 22.20 | 22.51 | 618,053 | +0.15(+0.67%) |
Apr 20, 2021 | 22.73 | 22.76 | 22.09 | 22.36 | 455,539 | -0.46(-2.02%) |
Apr 19, 2021 | 23.00 | 23.04 | 22.65 | 22.82 | 557,925 | -0.22(-0.95%) |
Apr 16, 2021 | 23.10 | 23.38 | 22.93 | 23.04 | 542,900 | +0.04(+0.17%) |
Apr 15, 2021 | 22.84 | 23.02 | 22.72 | 23.00 | 766,795 | +0.32(+1.41%) |
Apr 14, 2021 | 22.60 | 22.89 | 22.60 | 22.68 | 836,898 | +0.07(+0.31%) |
Apr 13, 2021 | 22.88 | 22.88 | 22.38 | 22.61 | 1,256,940 | -0.28(-1.22%) |
Apr 12, 2021 | 22.59 | 23.00 | 22.59 | 22.89 | 628,666 | +0.40(+1.78%) |
Apr 09, 2021 | 22.36 | 22.55 | 22.27 | 22.49 | 899,000 | +0.17(+0.76%) |
Apr 08, 2021 | 22.15 | 22.41 | 21.56 | 22.32 | 1,058,690 | +0.19(+0.86%) |
Apr 07, 2021 | 22.51 | 22.58 | 22.03 | 22.13 | 1,001,690 | -0.32(-1.43%) |
Apr 06, 2021 | 22.34 | 22.65 | 22.23 | 22.45 | 1,040,240 | +0.06(+0.27%) |
Apr 05, 2021 | 22.21 | 22.44 | 22.04 | 22.39 | 1,001,013 | +0.39(+1.77%) |
Apr 01, 2021 | 21.78 | 22.02 | 21.59 | 22.00 | 709,200 | +0.46(+2.14%) |
Mar 31, 2021 | 21.48 | 21.79 | 21.38 | 21.54 | 1,558,058 | +0.07(+0.33%) |
Mar 30, 2021 | 21.68 | 21.78 | 21.34 | 21.47 | 1,062,688 | -0.25(-1.15%) |
Mar 29, 2021 | 21.78 | 22.30 | 21.54 | 21.72 | 1,611,372 | -0.15(-0.69%) |
Mar 26, 2021 | 21.59 | 21.88 | 21.10 | 21.87 | 843,100 | +0.53(+2.48%) |
Mar 25, 2021 | 20.48 | 21.43 | 20.40 | 21.34 | 1,419,195 | +0.73(+3.54%) |
Mar 24, 2021 | 20.28 | 20.98 | 20.19 | 20.61 | 1,460,972 | +0.56(+2.79%) |
Mar 23, 2021 | 20.93 | 21.08 | 19.92 | 20.05 | 1,529,932 | -1.18(-5.56%) |
Mar 22, 2021 | 21.13 | 21.32 | 20.75 | 21.23 | 1,186,605 | -0.10(-0.47%) |
Mar 19, 2021 | 21.30 | 21.48 | 20.36 | 21.33 | 1,751,800 | +0.07(+0.33%) |
Mar 18, 2021 | 21.37 | 21.98 | 21.15 | 21.26 | 1,167,175 | -0.12(-0.56%) |
Mar 17, 2021 | 21.04 | 21.42 | 20.91 | 21.38 | 634,978 | +0.26(+1.23%) |
Mar 16, 2021 | 21.50 | 21.50 | 20.87 | 21.12 | 770,804 | -0.48(-2.22%) |
Mar 15, 2021 | 21.58 | 21.65 | 21.09 | 21.60 | 1,160,635 | +0.09(+0.42%) |
Mar 12, 2021 | 21.34 | 21.66 | 21.29 | 21.51 | 1,663,000 | +0.17(+0.80%) |
Mar 11, 2021 | 21.33 | 21.51 | 21.00 | 21.34 | 737,124 | +0.13(+0.61%) |
Mar 10, 2021 | 20.29 | 21.30 | 20.27 | 21.21 | 808,191 | +0.98(+4.84%) |
Mar 09, 2021 | 20.66 | 20.66 | 20.12 | 20.23 | 735,600 | -0.26(-1.27%) |
Mar 08, 2021 | 20.65 | 20.90 | 20.42 | 20.49 | 1,056,714 | -0.06(-0.29%) |
Mar 05, 2021 | 20.13 | 20.67 | 19.86 | 20.55 | 1,182,300 | +0.89(+4.53%) |
Mar 04, 2021 | 19.66 | 20.10 | 19.25 | 19.66 | 1,107,644 | +0.00(+0.00%) |
Mar 03, 2021 | 19.76 | 19.95 | 19.55 | 19.66 | 1,186,267 | -0.13(-0.66%) |
Mar 02, 2021 | 20.45 | 20.55 | 19.71 | 19.79 | 1,271,612 | -0.55(-2.70%) |