Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.70 | 27.03 | 26.19 | 26.83 | 1,603,011 | +0.24(+0.89%) |
May 27, 2021 | 26.75 | 26.98 | 26.11 | 26.60 | 1,559,316 | +0.02(+0.07%) |
May 26, 2021 | 25.66 | 26.59 | 25.62 | 26.58 | 1,140,503 | +0.94(+3.65%) |
May 25, 2021 | 26.32 | 26.67 | 25.58 | 25.64 | 1,654,302 | -0.49(-1.88%) |
May 24, 2021 | 26.19 | 26.35 | 25.83 | 26.13 | 1,210,826 | +0.19(+0.74%) |
May 21, 2021 | 26.41 | 26.55 | 25.58 | 25.94 | 3,350,985 | +0.35(+1.38%) |
May 20, 2021 | 25.44 | 25.65 | 24.65 | 25.59 | 1,756,674 | +0.03(+0.11%) |
May 19, 2021 | 24.99 | 25.88 | 24.68 | 25.56 | 2,004,478 | -0.21(-0.81%) |
May 18, 2021 | 26.39 | 26.54 | 25.73 | 25.77 | 3,375,336 | -0.54(-2.04%) |
May 17, 2021 | 26.08 | 26.44 | 25.54 | 26.31 | 2,799,425 | -0.23(-0.86%) |
May 14, 2021 | 26.25 | 26.71 | 26.02 | 26.53 | 1,031,768 | +0.45(+1.74%) |
May 13, 2021 | 24.90 | 26.21 | 24.90 | 26.08 | 2,581,460 | +1.23(+4.97%) |
May 12, 2021 | 26.42 | 26.57 | 24.68 | 24.84 | 2,769,995 | -1.90(-7.10%) |
May 11, 2021 | 26.70 | 27.00 | 25.42 | 26.74 | 3,536,972 | -0.35(-1.31%) |
May 10, 2021 | 27.52 | 27.92 | 27.08 | 27.10 | 2,297,989 | -0.37(-1.36%) |
May 07, 2021 | 27.21 | 27.79 | 26.92 | 27.47 | 2,110,675 | +0.60(+2.23%) |
May 06, 2021 | 27.45 | 27.84 | 26.28 | 26.87 | 2,660,531 | -0.58(-2.12%) |
May 05, 2021 | 28.10 | 28.22 | 26.97 | 27.45 | 1,409,648 | -0.58(-2.07%) |
May 04, 2021 | 27.79 | 28.09 | 27.49 | 28.03 | 1,233,521 | +0.18(+0.65%) |
May 03, 2021 | 28.98 | 29.01 | 27.73 | 27.85 | 2,163,673 | -0.84(-2.94%) |
Apr 30, 2021 | 28.62 | 29.79 | 28.32 | 28.69 | 3,093,766 | +0.20(+0.70%) |
Apr 29, 2021 | 27.25 | 29.47 | 26.90 | 28.49 | 6,810,744 | +2.33(+8.92%) |
Apr 28, 2021 | 26.06 | 26.55 | 25.89 | 26.16 | 1,822,958 | +0.09(+0.35%) |
Apr 27, 2021 | 25.72 | 26.34 | 25.49 | 26.07 | 2,269,737 | +0.73(+2.87%) |
Apr 26, 2021 | 25.72 | 26.04 | 24.96 | 25.34 | 1,176,932 | -0.25(-0.99%) |
Apr 23, 2021 | 26.00 | 26.00 | 25.20 | 25.60 | 1,838,286 | -0.40(-1.54%) |
Apr 22, 2021 | 25.48 | 26.27 | 25.48 | 26.00 | 1,548,388 | +0.74(+2.95%) |
Apr 21, 2021 | 25.33 | 25.72 | 24.99 | 25.25 | 1,496,679 | -0.10(-0.39%) |
Apr 20, 2021 | 25.75 | 25.97 | 24.74 | 25.35 | 1,396,732 | -0.54(-2.10%) |
Apr 19, 2021 | 25.37 | 26.09 | 25.36 | 25.90 | 1,208,250 | +0.33(+1.28%) |
Apr 16, 2021 | 25.88 | 26.09 | 25.52 | 25.57 | 951,631 | +0.17(+0.68%) |
Apr 15, 2021 | 25.14 | 25.49 | 24.75 | 25.40 | 1,028,570 | +0.25(+0.97%) |
Apr 14, 2021 | 24.56 | 25.71 | 24.56 | 25.15 | 1,355,027 | +0.66(+2.71%) |
Apr 13, 2021 | 25.19 | 25.32 | 24.14 | 24.49 | 2,125,763 | -0.96(-3.78%) |
Apr 12, 2021 | 25.64 | 26.11 | 25.10 | 25.45 | 1,385,876 | -0.09(-0.36%) |
Apr 09, 2021 | 25.34 | 25.64 | 25.15 | 25.54 | 1,733,223 | +0.02(+0.07%) |
Apr 08, 2021 | 25.15 | 25.58 | 24.66 | 25.52 | 1,699,346 | +0.36(+1.44%) |
Apr 07, 2021 | 24.31 | 25.49 | 24.21 | 25.16 | 1,706,916 | +0.98(+4.04%) |
Apr 06, 2021 | 24.46 | 24.90 | 24.04 | 24.19 | 1,548,649 | +0.07(+0.28%) |
Apr 05, 2021 | 25.21 | 25.21 | 23.71 | 24.12 | 2,319,000 | -0.64(-2.57%) |
Apr 01, 2021 | 24.62 | 25.13 | 24.08 | 24.75 | 2,010,750 | +0.19(+0.78%) |
Mar 31, 2021 | 25.34 | 25.73 | 24.51 | 24.56 | 2,854,861 | -0.89(-3.50%) |
Mar 30, 2021 | 25.16 | 25.88 | 25.16 | 25.45 | 1,024,784 | +0.17(+0.68%) |
Mar 29, 2021 | 26.46 | 26.49 | 25.12 | 25.28 | 1,919,993 | -1.24(-4.69%) |
Mar 26, 2021 | 26.61 | 27.20 | 26.17 | 26.52 | 2,168,456 | +0.59(+2.28%) |
Mar 25, 2021 | 23.64 | 26.08 | 23.38 | 25.93 | 1,973,253 | +2.13(+8.97%) |
Mar 24, 2021 | 24.90 | 25.37 | 23.77 | 23.80 | 1,764,357 | -0.62(-2.53%) |
Mar 23, 2021 | 24.85 | 25.44 | 24.22 | 24.42 | 1,150,207 | -1.01(-3.96%) |
Mar 22, 2021 | 26.25 | 26.73 | 25.32 | 25.42 | 2,239,241 | -0.34(-1.30%) |
Mar 19, 2021 | 25.13 | 25.93 | 24.44 | 25.76 | 2,051,167 | +0.60(+2.38%) |
Mar 18, 2021 | 25.36 | 25.96 | 24.85 | 25.16 | 1,652,758 | -0.50(-1.95%) |
Mar 17, 2021 | 25.47 | 25.76 | 25.12 | 25.66 | 1,182,485 | +0.34(+1.33%) |
Mar 16, 2021 | 26.00 | 26.11 | 25.24 | 25.32 | 1,341,340 | -0.84(-3.19%) |
Mar 15, 2021 | 25.91 | 26.48 | 25.52 | 26.16 | 1,700,260 | +0.30(+1.16%) |
Mar 12, 2021 | 24.37 | 25.92 | 24.37 | 25.86 | 2,060,969 | +1.34(+5.48%) |
Mar 11, 2021 | 24.76 | 25.40 | 24.42 | 24.52 | 2,189,279 | -0.16(-0.66%) |
Mar 10, 2021 | 23.83 | 24.82 | 23.80 | 24.68 | 2,253,374 | +1.00(+4.22%) |
Mar 09, 2021 | 24.69 | 25.12 | 23.61 | 23.68 | 2,965,803 | -1.04(-4.19%) |
Mar 08, 2021 | 24.83 | 25.40 | 24.43 | 24.72 | 2,486,224 | +0.19(+0.78%) |
Mar 05, 2021 | 23.69 | 24.64 | 22.90 | 24.53 | 3,139,360 | +1.09(+4.65%) |
Mar 04, 2021 | 23.71 | 24.36 | 22.76 | 23.44 | 3,087,796 | -0.26(-1.11%) |
Mar 03, 2021 | 23.80 | 24.48 | 23.39 | 23.70 | 2,219,118 | +0.21(+0.89%) |
Mar 02, 2021 | 23.52 | 23.84 | 23.18 | 23.49 | 5,097,916 | -0.03(-0.12%) |