Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.33 | 25.38 | 25.32 | 25.32 | 1,827 | +0.01(+0.05%) |
May 27, 2021 | 25.32 | 25.33 | 25.28 | 25.31 | 5,420 | -0.01(-0.03%) |
May 26, 2021 | 25.28 | 25.33 | 25.27 | 25.32 | 5,065 | +0.01(+0.03%) |
May 25, 2021 | 25.43 | 25.43 | 25.31 | 25.31 | 3,054 | -0.12(-0.48%) |
May 24, 2021 | 25.38 | 25.43 | 25.28 | 25.43 | 24,886 | +0.12(+0.48%) |
May 21, 2021 | 25.36 | 25.37 | 25.18 | 25.31 | 7,702 | +0.02(+0.07%) |
May 20, 2021 | 25.07 | 25.29 | 25.07 | 25.29 | 14,184 | +0.18(+0.71%) |
May 19, 2021 | 25.08 | 25.14 | 24.86 | 25.11 | 42,519 | -0.26(-1.02%) |
May 18, 2021 | 25.52 | 25.52 | 25.37 | 25.37 | 26,977 | +0.03(+0.10%) |
May 17, 2021 | 25.23 | 25.34 | 25.20 | 25.34 | 6,434 | +0.00(+0.00%) |
May 14, 2021 | 25.34 | 25.34 | 25.21 | 25.34 | 5,584 | +0.35(+1.40%) |
May 13, 2021 | 24.84 | 25.01 | 24.77 | 24.99 | 19,610 | +0.15(+0.60%) |
May 12, 2021 | 25.04 | 25.05 | 24.75 | 24.84 | 19,292 | -0.28(-1.10%) |
May 11, 2021 | 24.98 | 25.19 | 24.98 | 25.12 | 21,376 | -0.23(-0.92%) |
May 10, 2021 | 25.50 | 25.53 | 25.35 | 25.35 | 22,486 | +0.03(+0.10%) |
May 07, 2021 | 25.02 | 25.33 | 25.02 | 25.33 | 15,078 | +0.33(+1.33%) |
May 06, 2021 | 24.88 | 25.00 | 24.86 | 24.99 | 17,450 | +0.24(+0.98%) |
May 05, 2021 | 24.74 | 24.81 | 24.62 | 24.75 | 18,551 | +0.28(+1.13%) |
May 04, 2021 | 24.60 | 24.60 | 24.31 | 24.48 | 34,948 | -0.19(-0.78%) |
May 03, 2021 | 24.56 | 24.74 | 24.39 | 24.67 | 32,907 | +0.29(+1.18%) |
Apr 30, 2021 | 24.52 | 24.59 | 24.27 | 24.38 | 10,623 | -0.24(-0.96%) |
Apr 29, 2021 | 24.67 | 24.70 | 24.49 | 24.62 | 110,039 | -0.11(-0.46%) |
Apr 28, 2021 | 24.57 | 24.73 | 24.51 | 24.73 | 15,480 | +0.21(+0.84%) |
Apr 27, 2021 | 24.52 | 24.56 | 24.47 | 24.52 | 16,146 | -0.11(-0.44%) |
Apr 26, 2021 | 24.65 | 24.75 | 24.63 | 24.63 | 5,599 | +0.04(+0.15%) |
Apr 23, 2021 | 24.46 | 24.60 | 24.44 | 24.60 | 7,996 | +0.16(+0.64%) |
Apr 22, 2021 | 24.56 | 24.56 | 24.36 | 24.44 | 64,782 | -0.09(-0.36%) |
Apr 21, 2021 | 24.21 | 24.53 | 24.21 | 24.53 | 55,381 | +0.25(+1.02%) |
Apr 20, 2021 | 24.47 | 24.47 | 24.23 | 24.28 | 4,874 | -0.45(-1.81%) |
Apr 19, 2021 | 24.62 | 24.75 | 24.62 | 24.73 | 26,939 | +0.11(+0.46%) |
Apr 16, 2021 | 24.59 | 24.72 | 24.54 | 24.62 | 68,654 | +0.11(+0.43%) |
Apr 15, 2021 | 24.48 | 24.51 | 24.47 | 24.51 | 12,513 | +0.17(+0.68%) |
Apr 14, 2021 | 24.30 | 24.42 | 24.30 | 24.34 | 7,819 | +0.04(+0.18%) |
Apr 13, 2021 | 24.20 | 24.35 | 24.20 | 24.30 | 12,625 | +0.02(+0.07%) |
Apr 12, 2021 | 24.29 | 24.31 | 24.20 | 24.28 | 209,619 | -0.04(-0.14%) |
Apr 09, 2021 | 24.31 | 24.32 | 24.29 | 24.32 | 4,340 | +0.01(+0.04%) |
Apr 08, 2021 | 24.27 | 24.40 | 24.26 | 24.31 | 39,850 | +0.02(+0.07%) |
Apr 07, 2021 | 24.24 | 24.32 | 24.19 | 24.29 | 7,418 | +0.05(+0.22%) |
Apr 06, 2021 | 24.19 | 24.29 | 24.08 | 24.24 | 22,806 | -0.25(-1.00%) |
Apr 05, 2021 | 24.32 | 24.48 | 24.32 | 24.48 | 108,413 | +0.38(+1.56%) |
Apr 01, 2021 | 23.98 | 24.12 | 23.93 | 24.11 | 15,992 | +0.12(+0.49%) |
Mar 31, 2021 | 23.98 | 24.05 | 23.93 | 23.99 | 12,966 | -0.13(-0.53%) |
Mar 30, 2021 | 24.06 | 24.19 | 24.06 | 24.12 | 10,281 | -0.11(-0.43%) |
Mar 29, 2021 | 24.13 | 24.29 | 24.10 | 24.22 | 13,631 | -0.10(-0.40%) |
Mar 26, 2021 | 24.09 | 24.32 | 24.07 | 24.32 | 8,224 | +0.36(+1.50%) |
Mar 25, 2021 | 23.85 | 24.02 | 23.69 | 23.96 | 18,890 | +0.11(+0.44%) |
Mar 24, 2021 | 23.85 | 23.92 | 23.73 | 23.85 | 16,493 | -0.06(-0.26%) |
Mar 23, 2021 | 24.12 | 24.13 | 23.87 | 23.92 | 17,685 | -0.33(-1.37%) |
Mar 22, 2021 | 24.17 | 24.32 | 24.15 | 24.25 | 18,749 | +0.07(+0.29%) |
Mar 19, 2021 | 24.16 | 24.27 | 24.00 | 24.18 | 13,479 | +0.00(+0.00%) |
Mar 18, 2021 | 24.23 | 24.44 | 24.18 | 24.18 | 12,729 | -0.11(-0.46%) |
Mar 17, 2021 | 24.13 | 24.44 | 24.05 | 24.29 | 14,544 | +0.04(+0.16%) |
Mar 16, 2021 | 24.22 | 24.25 | 24.13 | 24.25 | 25,477 | +0.01(+0.05%) |
Mar 15, 2021 | 24.31 | 24.31 | 24.06 | 24.24 | 65,954 | +0.03(+0.11%) |
Mar 12, 2021 | 24.11 | 24.23 | 24.05 | 24.21 | 11,869 | +0.03(+0.12%) |
Mar 11, 2021 | 24.12 | 24.20 | 24.11 | 24.18 | 17,476 | +0.01(+0.06%) |
Mar 10, 2021 | 24.12 | 24.21 | 24.06 | 24.17 | 51,870 | +0.09(+0.36%) |
Mar 09, 2021 | 24.05 | 24.15 | 24.03 | 24.08 | 112,447 | +0.16(+0.69%) |
Mar 08, 2021 | 23.77 | 24.03 | 23.64 | 23.92 | 50,822 | +0.10(+0.44%) |
Mar 05, 2021 | 23.66 | 23.82 | 23.49 | 23.81 | 19,244 | +0.28(+1.18%) |
Mar 04, 2021 | 23.73 | 23.90 | 23.34 | 23.53 | 37,841 | -0.16(-0.66%) |
Mar 03, 2021 | 23.64 | 23.81 | 23.62 | 23.69 | 30,011 | +0.01(+0.06%) |
Mar 02, 2021 | 23.57 | 23.73 | 23.53 | 23.68 | 23,815 | -0.05(-0.20%) |