Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.69 | 27.00 | 26.66 | 26.96 | 597,717 | +0.06(+0.22%) |
May 27, 2021 | 26.71 | 26.91 | 26.58 | 26.90 | 711,481 | +0.16(+0.60%) |
May 26, 2021 | 26.93 | 27.01 | 26.64 | 26.74 | 771,489 | -0.27(-1.00%) |
May 25, 2021 | 26.57 | 27.06 | 26.55 | 27.01 | 706,710 | +0.20(+0.75%) |
May 24, 2021 | 26.77 | 26.93 | 26.69 | 26.81 | 1,038,355 | +0.26(+0.98%) |
May 21, 2021 | 27.03 | 27.03 | 26.26 | 26.55 | 679,456 | -0.27(-1.01%) |
May 20, 2021 | 26.86 | 27.02 | 26.69 | 26.82 | 434,359 | +0.05(+0.19%) |
May 19, 2021 | 26.72 | 27.25 | 26.53 | 26.77 | 1,427,742 | -0.45(-1.65%) |
May 18, 2021 | 27.44 | 27.45 | 27.04 | 27.22 | 858,974 | -0.03(-0.11%) |
May 17, 2021 | 26.60 | 27.30 | 26.59 | 27.25 | 1,181,904 | +0.79(+2.99%) |
May 14, 2021 | 26.40 | 26.52 | 26.31 | 26.46 | 716,649 | +0.27(+1.03%) |
May 13, 2021 | 25.98 | 26.21 | 25.94 | 26.19 | 561,728 | +0.12(+0.46%) |
May 12, 2021 | 26.43 | 26.59 | 26.06 | 26.07 | 1,206,950 | -0.61(-2.29%) |
May 11, 2021 | 26.24 | 26.70 | 26.22 | 26.68 | 561,237 | +0.29(+1.10%) |
May 10, 2021 | 26.84 | 26.91 | 26.29 | 26.39 | 527,975 | -0.09(-0.34%) |
May 07, 2021 | 26.32 | 26.53 | 26.19 | 26.48 | 693,935 | +0.09(+0.34%) |
May 06, 2021 | 25.93 | 26.50 | 25.91 | 26.39 | 937,719 | +0.82(+3.21%) |
May 05, 2021 | 25.47 | 25.59 | 25.42 | 25.57 | 545,426 | +0.01(+0.04%) |
May 04, 2021 | 26.00 | 26.17 | 25.20 | 25.56 | 1,228,072 | -0.41(-1.58%) |
May 03, 2021 | 25.59 | 26.05 | 25.52 | 25.97 | 1,418,959 | +0.99(+3.96%) |
Apr 30, 2021 | 25.20 | 25.24 | 24.92 | 24.98 | 322,800 | -0.26(-1.03%) |
Apr 29, 2021 | 25.20 | 25.25 | 24.82 | 25.24 | 574,415 | -0.14(-0.55%) |
Apr 28, 2021 | 25.07 | 25.38 | 24.94 | 25.38 | 449,500 | +0.03(+0.12%) |
Apr 27, 2021 | 25.43 | 25.51 | 25.34 | 25.35 | 246,254 | +0.06(+0.24%) |
Apr 26, 2021 | 25.30 | 25.30 | 25.16 | 25.29 | 346,841 | +0.19(+0.76%) |
Apr 23, 2021 | 25.31 | 25.36 | 24.95 | 25.10 | 264,700 | -0.09(-0.36%) |
Apr 22, 2021 | 25.43 | 25.45 | 25.08 | 25.19 | 419,972 | -0.51(-1.98%) |
Apr 21, 2021 | 25.12 | 25.73 | 25.11 | 25.70 | 1,307,974 | +0.77(+3.09%) |
Apr 20, 2021 | 24.88 | 25.19 | 24.87 | 24.93 | 471,343 | -0.03(-0.12%) |
Apr 19, 2021 | 24.90 | 25.01 | 24.76 | 24.96 | 559,490 | -0.12(-0.48%) |
Apr 16, 2021 | 25.17 | 25.20 | 25.04 | 25.08 | 313,200 | +0.08(+0.32%) |
Apr 15, 2021 | 24.73 | 25.10 | 24.73 | 25.00 | 473,288 | +0.47(+1.92%) |
Apr 14, 2021 | 24.40 | 24.60 | 24.38 | 24.53 | 467,539 | +0.06(+0.25%) |
Apr 13, 2021 | 24.48 | 24.60 | 24.42 | 24.47 | 404,481 | +0.49(+2.04%) |
Apr 12, 2021 | 24.24 | 24.25 | 23.86 | 23.98 | 455,391 | -0.39(-1.60%) |
Apr 09, 2021 | 24.23 | 24.43 | 24.19 | 24.37 | 387,000 | -0.20(-0.81%) |
Apr 08, 2021 | 24.64 | 24.73 | 24.52 | 24.57 | 314,801 | +0.30(+1.24%) |
Apr 07, 2021 | 24.21 | 24.41 | 24.14 | 24.27 | 563,339 | -0.03(-0.12%) |
Apr 06, 2021 | 24.23 | 24.42 | 24.19 | 24.30 | 714,771 | +0.30(+1.25%) |
Apr 05, 2021 | 23.97 | 24.13 | 23.81 | 24.00 | 359,294 | -0.08(-0.33%) |
Apr 01, 2021 | 23.80 | 24.09 | 23.72 | 24.08 | 441,300 | +0.47(+1.99%) |
Mar 31, 2021 | 23.20 | 23.68 | 23.16 | 23.61 | 1,397,219 | +0.46(+1.99%) |
Mar 30, 2021 | 23.34 | 23.40 | 23.03 | 23.15 | 788,546 | -0.67(-2.81%) |
Mar 29, 2021 | 24.02 | 24.07 | 23.62 | 23.82 | 619,413 | -0.34(-1.41%) |
Mar 26, 2021 | 24.12 | 24.24 | 24.03 | 24.16 | 519,900 | -0.07(-0.29%) |
Mar 25, 2021 | 23.99 | 24.32 | 23.96 | 24.23 | 752,590 | +0.05(+0.21%) |
Mar 24, 2021 | 24.41 | 24.44 | 24.15 | 24.18 | 604,699 | +0.01(+0.04%) |
Mar 23, 2021 | 24.44 | 24.48 | 24.16 | 24.17 | 635,756 | -0.72(-2.89%) |
Mar 22, 2021 | 24.76 | 24.91 | 24.67 | 24.89 | 494,304 | -0.39(-1.54%) |
Mar 19, 2021 | 25.24 | 25.34 | 25.09 | 25.28 | 403,600 | +0.20(+0.80%) |
Mar 18, 2021 | 24.99 | 25.44 | 24.95 | 25.08 | 545,358 | -0.32(-1.26%) |
Mar 17, 2021 | 25.08 | 25.61 | 25.01 | 25.40 | 732,892 | +0.33(+1.32%) |
Mar 16, 2021 | 25.06 | 25.25 | 24.95 | 25.07 | 462,127 | -0.26(-1.03%) |
Mar 15, 2021 | 25.25 | 25.38 | 25.10 | 25.33 | 635,575 | +0.34(+1.36%) |
Mar 12, 2021 | 24.59 | 25.04 | 24.55 | 24.99 | 603,000 | -0.27(-1.07%) |
Mar 11, 2021 | 25.16 | 25.30 | 24.95 | 25.26 | 535,620 | -0.03(-0.12%) |
Mar 10, 2021 | 25.16 | 25.32 | 24.99 | 25.29 | 477,525 | +0.26(+1.04%) |
Mar 09, 2021 | 25.02 | 25.23 | 24.98 | 25.03 | 864,614 | +0.77(+3.17%) |
Mar 08, 2021 | 24.38 | 24.51 | 24.22 | 24.26 | 583,242 | -0.03(-0.12%) |
Mar 05, 2021 | 24.52 | 24.52 | 23.98 | 24.29 | 704,100 | -0.22(-0.90%) |
Mar 04, 2021 | 25.06 | 25.39 | 24.20 | 24.51 | 1,479,809 | -0.75(-2.97%) |
Mar 03, 2021 | 25.29 | 25.58 | 24.95 | 25.26 | 841,120 | -0.51(-1.98%) |
Mar 02, 2021 | 25.50 | 25.98 | 25.43 | 25.77 | 526,567 | +0.18(+0.70%) |