Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.70 | 25.86 | 25.22 | 25.83 | 116,622 | +0.24(+0.94%) |
May 27, 2021 | 25.74 | 26.28 | 25.49 | 25.59 | 97,630 | +0.08(+0.31%) |
May 26, 2021 | 25.54 | 25.75 | 25.38 | 25.51 | 103,354 | -0.02(-0.08%) |
May 25, 2021 | 26.23 | 26.63 | 25.47 | 25.53 | 157,528 | -0.72(-2.74%) |
May 24, 2021 | 25.96 | 26.39 | 25.70 | 26.25 | 118,277 | +0.43(+1.67%) |
May 21, 2021 | 25.84 | 26.15 | 25.55 | 25.82 | 213,491 | +0.35(+1.37%) |
May 20, 2021 | 24.92 | 25.63 | 24.62 | 25.47 | 136,832 | +0.44(+1.76%) |
May 19, 2021 | 24.61 | 25.10 | 24.07 | 25.03 | 140,948 | +0.15(+0.60%) |
May 18, 2021 | 24.99 | 25.18 | 24.62 | 24.88 | 132,220 | -0.07(-0.28%) |
May 17, 2021 | 24.67 | 25.04 | 24.29 | 24.95 | 126,678 | +0.33(+1.34%) |
May 14, 2021 | 24.76 | 24.85 | 24.45 | 24.62 | 107,217 | +0.00(+0.00%) |
May 13, 2021 | 24.24 | 24.79 | 24.02 | 24.62 | 103,083 | +0.49(+2.03%) |
May 12, 2021 | 24.84 | 25.02 | 23.95 | 24.13 | 159,331 | -0.87(-3.48%) |
May 11, 2021 | 24.62 | 25.39 | 24.62 | 25.00 | 133,503 | -0.02(-0.08%) |
May 10, 2021 | 25.47 | 25.69 | 24.99 | 25.02 | 156,460 | -0.62(-2.42%) |
May 07, 2021 | 25.93 | 26.33 | 25.51 | 25.64 | 221,378 | -0.34(-1.31%) |
May 06, 2021 | 25.59 | 25.98 | 24.70 | 25.98 | 304,175 | +0.41(+1.60%) |
May 05, 2021 | 25.68 | 25.81 | 25.34 | 25.57 | 129,697 | -0.35(-1.35%) |
May 04, 2021 | 26.05 | 26.17 | 25.62 | 25.92 | 203,911 | -0.29(-1.11%) |
May 03, 2021 | 25.10 | 26.69 | 25.05 | 26.21 | 534,715 | +1.28(+5.13%) |
Apr 30, 2021 | 24.54 | 25.10 | 24.41 | 24.93 | 332,200 | +0.43(+1.76%) |
Apr 29, 2021 | 24.36 | 24.65 | 24.12 | 24.50 | 256,680 | +0.23(+0.95%) |
Apr 28, 2021 | 24.15 | 24.44 | 24.00 | 24.27 | 148,739 | +0.21(+0.87%) |
Apr 27, 2021 | 24.05 | 24.26 | 23.71 | 24.06 | 159,982 | -0.01(-0.04%) |
Apr 26, 2021 | 24.20 | 24.43 | 23.94 | 24.07 | 106,689 | -0.11(-0.45%) |
Apr 23, 2021 | 24.01 | 24.57 | 23.90 | 24.18 | 217,700 | +0.18(+0.75%) |
Apr 22, 2021 | 24.19 | 24.35 | 23.90 | 24.00 | 113,989 | -0.16(-0.66%) |
Apr 21, 2021 | 23.80 | 24.32 | 23.70 | 24.16 | 143,400 | +0.44(+1.85%) |
Apr 20, 2021 | 24.08 | 24.09 | 23.53 | 23.72 | 106,906 | -0.44(-1.82%) |
Apr 19, 2021 | 24.22 | 24.51 | 23.91 | 24.16 | 103,815 | -0.09(-0.37%) |
Apr 16, 2021 | 24.50 | 24.70 | 24.00 | 24.25 | 432,500 | +0.05(+0.21%) |
Apr 15, 2021 | 24.25 | 24.38 | 23.93 | 24.20 | 75,307 | +0.05(+0.21%) |
Apr 14, 2021 | 24.13 | 24.46 | 23.81 | 24.15 | 65,337 | +0.05(+0.21%) |
Apr 13, 2021 | 23.92 | 24.25 | 23.70 | 24.10 | 141,697 | +0.04(+0.17%) |
Apr 12, 2021 | 24.03 | 24.23 | 23.72 | 24.06 | 150,483 | +0.06(+0.25%) |
Apr 09, 2021 | 24.07 | 24.21 | 23.71 | 24.00 | 107,800 | +0.00(+0.00%) |
Apr 08, 2021 | 24.13 | 24.33 | 23.61 | 24.00 | 130,445 | -0.08(-0.33%) |
Apr 07, 2021 | 24.29 | 24.32 | 23.76 | 24.08 | 143,863 | -0.18(-0.74%) |
Apr 06, 2021 | 24.09 | 24.52 | 24.02 | 24.26 | 441,182 | +0.24(+1.00%) |
Apr 05, 2021 | 23.50 | 24.09 | 23.15 | 24.02 | 187,591 | +0.77(+3.31%) |
Apr 01, 2021 | 22.84 | 23.63 | 22.74 | 23.25 | 102,300 | +0.43(+1.88%) |
Mar 31, 2021 | 23.30 | 23.61 | 22.82 | 22.82 | 225,127 | -0.49(-2.10%) |
Mar 30, 2021 | 23.31 | 23.71 | 23.07 | 23.31 | 84,023 | +0.04(+0.17%) |
Mar 29, 2021 | 24.06 | 24.16 | 22.99 | 23.27 | 161,084 | -0.68(-2.84%) |
Mar 26, 2021 | 24.03 | 24.14 | 23.52 | 23.95 | 112,100 | +0.31(+1.31%) |
Mar 25, 2021 | 23.00 | 23.89 | 22.34 | 23.64 | 139,630 | +0.60(+2.60%) |
Mar 24, 2021 | 23.45 | 24.11 | 23.01 | 23.04 | 125,830 | -0.21(-0.90%) |
Mar 23, 2021 | 23.61 | 23.93 | 23.02 | 23.25 | 147,523 | -0.70(-2.92%) |
Mar 22, 2021 | 24.20 | 24.50 | 23.46 | 23.95 | 147,062 | -0.42(-1.72%) |
Mar 19, 2021 | 23.72 | 24.42 | 23.09 | 24.37 | 586,000 | +0.74(+3.13%) |
Mar 18, 2021 | 23.61 | 24.15 | 23.22 | 23.63 | 139,705 | -0.13(-0.55%) |
Mar 17, 2021 | 23.93 | 24.34 | 23.60 | 23.76 | 108,783 | -0.17(-0.71%) |
Mar 16, 2021 | 24.46 | 24.67 | 23.62 | 23.93 | 175,471 | -0.72(-2.92%) |
Mar 15, 2021 | 24.29 | 24.76 | 24.16 | 24.65 | 136,398 | +0.20(+0.82%) |
Mar 12, 2021 | 23.53 | 24.82 | 23.38 | 24.45 | 207,300 | +0.68(+2.86%) |
Mar 11, 2021 | 23.77 | 23.96 | 23.23 | 23.77 | 122,991 | +0.28(+1.19%) |
Mar 10, 2021 | 23.16 | 23.58 | 22.97 | 23.49 | 197,075 | +0.03(+0.13%) |
Mar 09, 2021 | 24.22 | 24.47 | 23.32 | 23.46 | 158,565 | -0.53(-2.21%) |
Mar 08, 2021 | 23.81 | 24.20 | 23.50 | 23.99 | 132,448 | +0.33(+1.39%) |
Mar 05, 2021 | 23.42 | 23.66 | 22.83 | 23.66 | 218,700 | +0.73(+3.18%) |
Mar 04, 2021 | 22.90 | 23.52 | 22.44 | 22.93 | 181,710 | -0.32(-1.38%) |
Mar 03, 2021 | 23.11 | 23.69 | 22.67 | 23.25 | 137,255 | +0.15(+0.65%) |
Mar 02, 2021 | 22.44 | 23.50 | 22.23 | 23.10 | 126,849 | +1.05(+4.76%) |