Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.88 | 25.93 | 25.68 | 25.80 | 4,206,726 | +0.05(+0.21%) |
May 27, 2021 | 25.94 | 25.94 | 25.72 | 25.74 | 6,870,554 | -0.09(-0.34%) |
May 26, 2021 | 25.80 | 25.89 | 25.70 | 25.83 | 3,750,257 | +0.04(+0.14%) |
May 25, 2021 | 26.10 | 26.17 | 25.79 | 25.80 | 4,525,580 | -0.30(-1.15%) |
May 24, 2021 | 26.28 | 26.34 | 26.08 | 26.10 | 3,301,878 | -0.04(-0.17%) |
May 21, 2021 | 26.04 | 26.19 | 25.98 | 26.14 | 4,686,494 | +0.14(+0.55%) |
May 20, 2021 | 26.01 | 26.21 | 25.95 | 26.00 | 6,096,109 | -0.03(-0.10%) |
May 19, 2021 | 25.95 | 26.07 | 25.60 | 26.03 | 7,538,631 | +0.04(+0.14%) |
May 18, 2021 | 25.96 | 26.10 | 25.87 | 25.99 | 5,802,893 | +0.15(+0.58%) |
May 17, 2021 | 25.95 | 26.10 | 25.81 | 25.84 | 4,460,760 | -0.09(-0.34%) |
May 14, 2021 | 25.88 | 26.04 | 25.82 | 25.93 | 3,385,583 | +0.19(+0.76%) |
May 13, 2021 | 25.25 | 25.87 | 25.25 | 25.73 | 4,958,756 | +0.39(+1.54%) |
May 12, 2021 | 26.03 | 26.08 | 25.35 | 25.34 | 6,446,914 | -0.66(-2.52%) |
May 11, 2021 | 26.17 | 26.33 | 25.85 | 26.00 | 7,990,778 | -0.12(-0.47%) |
May 10, 2021 | 26.07 | 26.31 | 26.00 | 26.12 | 5,214,010 | +0.20(+0.79%) |
May 07, 2021 | 25.41 | 26.07 | 25.41 | 25.92 | 5,682,679 | +0.36(+1.42%) |
May 06, 2021 | 25.48 | 25.64 | 25.20 | 25.56 | 6,928,579 | -0.07(-0.28%) |
May 05, 2021 | 25.65 | 25.73 | 25.40 | 25.63 | 8,455,574 | -0.14(-0.55%) |
May 04, 2021 | 25.88 | 25.94 | 25.66 | 25.77 | 4,431,226 | -0.05(-0.21%) |
May 03, 2021 | 25.87 | 26.11 | 25.79 | 25.82 | 4,828,524 | +0.01(+0.03%) |
Apr 30, 2021 | 25.97 | 26.03 | 25.69 | 25.81 | 5,960,516 | -0.12(-0.48%) |
Apr 29, 2021 | 25.76 | 25.96 | 25.74 | 25.94 | 6,023,231 | +0.24(+0.93%) |
Apr 28, 2021 | 25.56 | 25.71 | 25.52 | 25.70 | 5,249,239 | +0.10(+0.38%) |
Apr 27, 2021 | 25.80 | 25.85 | 25.57 | 25.60 | 5,254,488 | -0.26(-0.99%) |
Apr 26, 2021 | 25.88 | 25.95 | 25.78 | 25.86 | 6,588,795 | +0.02(+0.07%) |
Apr 23, 2021 | 25.72 | 25.87 | 25.57 | 25.84 | 5,722,290 | +0.19(+0.73%) |
Apr 22, 2021 | 26.18 | 26.18 | 25.64 | 25.65 | 5,688,569 | -0.45(-1.73%) |
Apr 21, 2021 | 25.72 | 26.18 | 25.70 | 26.11 | 6,636,660 | +0.41(+1.59%) |
Apr 20, 2021 | 25.47 | 25.79 | 25.46 | 25.70 | 6,231,115 | +0.11(+0.42%) |
Apr 19, 2021 | 25.95 | 25.97 | 25.49 | 25.59 | 5,640,175 | -0.23(-0.89%) |
Apr 16, 2021 | 25.79 | 25.96 | 25.66 | 25.82 | 8,436,560 | +0.13(+0.52%) |
Apr 15, 2021 | 25.48 | 25.74 | 25.45 | 25.69 | 9,549,631 | +0.22(+0.87%) |
Apr 14, 2021 | 25.34 | 25.52 | 25.34 | 25.47 | 7,393,193 | +0.03(+0.10%) |
Apr 13, 2021 | 25.25 | 25.50 | 25.18 | 25.44 | 8,764,590 | -0.02(-0.07%) |
Apr 12, 2021 | 25.48 | 25.66 | 25.39 | 25.46 | 6,096,405 | +0.08(+0.31%) |
Apr 09, 2021 | 25.45 | 25.59 | 25.29 | 25.38 | 4,849,394 | -0.07(-0.28%) |
Apr 08, 2021 | 25.68 | 25.72 | 25.39 | 25.45 | 4,038,165 | -0.25(-0.97%) |
Apr 07, 2021 | 25.49 | 25.71 | 25.49 | 25.70 | 4,894,245 | +0.26(+1.01%) |
Apr 06, 2021 | 25.53 | 25.56 | 25.30 | 25.44 | 6,740,596 | -0.09(-0.35%) |
Apr 05, 2021 | 25.54 | 25.70 | 25.43 | 25.53 | 6,004,889 | +0.04(+0.14%) |
Apr 01, 2021 | 25.61 | 25.61 | 25.24 | 25.49 | 7,145,781 | -0.06(-0.24%) |
Mar 31, 2021 | 25.72 | 25.77 | 25.49 | 25.56 | 8,304,499 | -0.20(-0.79%) |
Mar 30, 2021 | 25.72 | 25.88 | 25.60 | 25.76 | 4,482,925 | +0.01(+0.03%) |
Mar 29, 2021 | 25.85 | 25.98 | 25.57 | 25.75 | 5,456,502 | -0.19(-0.72%) |
Mar 26, 2021 | 25.52 | 25.95 | 25.47 | 25.94 | 5,710,215 | +0.48(+1.88%) |
Mar 25, 2021 | 25.34 | 25.56 | 25.02 | 25.46 | 5,422,468 | +0.27(+1.09%) |
Mar 24, 2021 | 25.18 | 25.64 | 25.15 | 25.18 | 6,635,751 | -0.13(-0.52%) |
Mar 23, 2021 | 25.66 | 25.78 | 25.19 | 25.32 | 8,456,406 | -0.44(-1.72%) |
Mar 22, 2021 | 26.11 | 26.17 | 25.54 | 25.76 | 5,410,426 | -0.46(-1.76%) |
Mar 19, 2021 | 26.27 | 26.58 | 25.77 | 26.22 | 17,074,896 | -0.09(-0.34%) |
Mar 18, 2021 | 25.43 | 26.46 | 25.34 | 26.31 | 16,685,667 | +1.48(+5.96%) |
Mar 17, 2021 | 25.08 | 25.22 | 24.82 | 24.83 | 6,186,067 | -0.25(-0.99%) |
Mar 16, 2021 | 24.93 | 25.23 | 24.78 | 25.08 | 8,487,526 | +0.04(+0.18%) |
Mar 15, 2021 | 24.65 | 25.03 | 24.61 | 25.03 | 5,032,247 | +0.48(+1.95%) |
Mar 12, 2021 | 24.25 | 24.70 | 24.24 | 24.55 | 6,826,979 | +0.44(+1.84%) |
Mar 11, 2021 | 24.24 | 24.40 | 24.09 | 24.11 | 5,124,213 | -0.22(-0.91%) |
Mar 10, 2021 | 24.16 | 24.44 | 23.99 | 24.33 | 6,219,793 | +0.16(+0.66%) |
Mar 09, 2021 | 24.52 | 24.72 | 24.11 | 24.17 | 8,922,611 | -0.54(-2.20%) |
Mar 08, 2021 | 24.80 | 25.25 | 24.68 | 24.72 | 10,229,991 | +0.05(+0.21%) |
Mar 05, 2021 | 24.42 | 24.76 | 24.19 | 24.67 | 6,985,810 | +0.30(+1.22%) |
Mar 04, 2021 | 24.06 | 24.51 | 23.89 | 24.37 | 9,102,376 | +0.38(+1.56%) |
Mar 03, 2021 | 23.61 | 24.10 | 23.46 | 23.99 | 5,793,821 | +0.30(+1.25%) |
Mar 02, 2021 | 23.48 | 23.85 | 23.37 | 23.70 | 4,836,928 | +0.22(+0.93%) |