Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.86 | 25.99 | 25.86 | 25.91 | 4,892 | +0.01(+0.04%) |
May 27, 2021 | 25.89 | 25.92 | 25.86 | 25.90 | 7,346 | +0.11(+0.43%) |
May 26, 2021 | 25.76 | 25.83 | 25.76 | 25.79 | 1,844 | +0.12(+0.45%) |
May 25, 2021 | 25.72 | 25.75 | 25.66 | 25.68 | 4,400 | +0.06(+0.25%) |
May 24, 2021 | 25.58 | 25.63 | 25.58 | 25.61 | 4,024 | +0.15(+0.60%) |
May 21, 2021 | 25.45 | 25.46 | 25.39 | 25.46 | 8,824 | -0.08(-0.29%) |
May 20, 2021 | 25.42 | 25.57 | 25.42 | 25.53 | 5,612 | +0.15(+0.59%) |
May 19, 2021 | 25.21 | 25.38 | 25.21 | 25.38 | 5,850 | -0.04(-0.16%) |
May 18, 2021 | 25.43 | 25.52 | 25.42 | 25.42 | 5,988 | +0.29(+1.14%) |
May 17, 2021 | 25.06 | 25.14 | 25.05 | 25.14 | 9,118 | +0.01(+0.03%) |
May 14, 2021 | 25.08 | 25.17 | 25.08 | 25.13 | 1,971 | +0.14(+0.57%) |
May 13, 2021 | 24.91 | 25.03 | 24.89 | 24.99 | 5,162 | +0.18(+0.72%) |
May 12, 2021 | 25.05 | 25.14 | 24.82 | 24.81 | 18,822 | -0.53(-2.10%) |
May 11, 2021 | 25.29 | 25.36 | 25.26 | 25.34 | 9,711 | -0.31(-1.20%) |
May 10, 2021 | 25.79 | 25.84 | 25.65 | 25.65 | 9,953 | -0.12(-0.46%) |
May 07, 2021 | 25.63 | 25.82 | 25.63 | 25.77 | 3,823 | +0.26(+1.03%) |
May 06, 2021 | 25.36 | 25.51 | 25.36 | 25.51 | 7,185 | +0.17(+0.69%) |
May 05, 2021 | 25.38 | 25.40 | 25.31 | 25.33 | 3,174 | +0.09(+0.35%) |
May 04, 2021 | 25.38 | 25.38 | 25.17 | 25.24 | 9,989 | -0.20(-0.77%) |
May 03, 2021 | 25.36 | 25.48 | 25.36 | 25.44 | 6,654 | +0.16(+0.62%) |
Apr 30, 2021 | 25.39 | 25.39 | 25.25 | 25.28 | 2,021 | -0.28(-1.11%) |
Apr 29, 2021 | 25.59 | 25.59 | 25.48 | 25.56 | 3,309 | +0.04(+0.17%) |
Apr 28, 2021 | 25.51 | 25.55 | 25.46 | 25.52 | 2,419 | +0.08(+0.30%) |
Apr 27, 2021 | 25.42 | 25.45 | 25.39 | 25.44 | 5,941 | -0.10(-0.41%) |
Apr 26, 2021 | 25.55 | 25.60 | 25.50 | 25.55 | 6,584 | -0.10(-0.38%) |
Apr 23, 2021 | 25.60 | 25.66 | 25.56 | 25.65 | 5,001 | +0.12(+0.48%) |
Apr 22, 2021 | 25.63 | 25.66 | 25.50 | 25.52 | 4,929 | -0.03(-0.12%) |
Apr 21, 2021 | 25.49 | 25.57 | 25.47 | 25.55 | 10,291 | -0.08(-0.33%) |
Apr 20, 2021 | 25.62 | 25.67 | 25.60 | 25.64 | 11,339 | -0.09(-0.36%) |
Apr 19, 2021 | 25.68 | 25.73 | 25.67 | 25.73 | 2,928 | -0.09(-0.34%) |
Apr 16, 2021 | 25.77 | 25.82 | 25.76 | 25.82 | 6,065 | +0.13(+0.49%) |
Apr 15, 2021 | 25.62 | 25.69 | 25.62 | 25.69 | 8,865 | +0.24(+0.93%) |
Apr 14, 2021 | 25.49 | 25.55 | 25.46 | 25.46 | 7,014 | +0.08(+0.32%) |
Apr 13, 2021 | 25.24 | 25.41 | 25.24 | 25.38 | 10,173 | +0.22(+0.89%) |
Apr 12, 2021 | 25.19 | 25.19 | 25.14 | 25.15 | 1,619 | -0.08(-0.31%) |
Apr 09, 2021 | 25.25 | 25.25 | 25.21 | 25.23 | 7,554 | -0.13(-0.50%) |
Apr 08, 2021 | 25.33 | 25.36 | 25.32 | 25.36 | 15,198 | +0.12(+0.48%) |
Apr 07, 2021 | 25.18 | 25.26 | 25.18 | 25.24 | 10,310 | +0.07(+0.27%) |
Apr 06, 2021 | 25.13 | 25.20 | 25.13 | 25.17 | 4,418 | -0.03(-0.11%) |
Apr 05, 2021 | 25.09 | 25.25 | 25.09 | 25.20 | 9,418 | +0.15(+0.60%) |
Apr 01, 2021 | 24.96 | 25.05 | 24.96 | 25.05 | 2,979 | +0.10(+0.41%) |
Mar 31, 2021 | 24.91 | 25.01 | 24.87 | 24.94 | 22,902 | -0.24(-0.97%) |
Mar 30, 2021 | 25.09 | 25.19 | 25.05 | 25.19 | 3,245 | +0.11(+0.45%) |
Mar 29, 2021 | 25.03 | 25.08 | 24.97 | 25.07 | 34,426 | +0.15(+0.60%) |
Mar 26, 2021 | 24.73 | 24.92 | 24.73 | 24.92 | 6,065 | +0.37(+1.52%) |
Mar 25, 2021 | 24.47 | 24.55 | 24.46 | 24.55 | 1,593 | +0.06(+0.26%) |
Mar 24, 2021 | 24.64 | 24.71 | 24.49 | 24.49 | 12,650 | -0.24(-0.99%) |
Mar 23, 2021 | 24.97 | 24.99 | 24.70 | 24.73 | 377,205 | -0.21(-0.86%) |
Mar 22, 2021 | 24.92 | 25.00 | 24.88 | 24.95 | 2,941 | +0.06(+0.22%) |
Mar 19, 2021 | 24.80 | 24.93 | 24.80 | 24.89 | 8,419 | +0.17(+0.68%) |
Mar 18, 2021 | 24.82 | 24.85 | 24.72 | 24.72 | 5,724 | -0.30(-1.22%) |
Mar 17, 2021 | 24.86 | 25.05 | 24.77 | 25.03 | 2,951 | +0.13(+0.51%) |
Mar 16, 2021 | 24.91 | 24.98 | 24.90 | 24.90 | 7,617 | +0.19(+0.78%) |
Mar 15, 2021 | 24.59 | 24.71 | 24.56 | 24.71 | 7,152 | +0.20(+0.82%) |
Mar 12, 2021 | 24.38 | 24.51 | 24.35 | 24.51 | 3,623 | -0.02(-0.09%) |
Mar 11, 2021 | 24.44 | 24.54 | 24.40 | 24.53 | 8,056 | +0.13(+0.55%) |
Mar 10, 2021 | 24.36 | 24.42 | 24.36 | 24.40 | 14,743 | +0.01(+0.05%) |
Mar 09, 2021 | 24.40 | 24.44 | 24.34 | 24.38 | 10,159 | +0.27(+1.12%) |
Mar 08, 2021 | 24.16 | 24.22 | 24.10 | 24.11 | 3,951 | -0.11(-0.45%) |
Mar 05, 2021 | 24.26 | 24.26 | 24.00 | 24.22 | 9,378 | -0.16(-0.64%) |
Mar 04, 2021 | 24.48 | 24.59 | 24.26 | 24.38 | 9,166 | +0.11(+0.46%) |
Mar 03, 2021 | 24.40 | 24.40 | 24.26 | 24.26 | 34,998 | -0.21(-0.84%) |
Mar 02, 2021 | 24.45 | 24.54 | 24.43 | 24.47 | 7,699 | -0.05(-0.19%) |