Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.65 | 25.69 | 25.44 | 25.56 | 4,245,204 | +0.05(+0.21%) |
May 27, 2021 | 25.70 | 25.70 | 25.49 | 25.51 | 6,933,396 | -0.09(-0.34%) |
May 26, 2021 | 25.56 | 25.66 | 25.46 | 25.60 | 3,784,559 | +0.04(+0.14%) |
May 25, 2021 | 25.86 | 25.93 | 25.55 | 25.56 | 4,566,974 | -0.30(-1.15%) |
May 24, 2021 | 26.04 | 26.10 | 25.84 | 25.86 | 3,332,079 | -0.04(-0.17%) |
May 21, 2021 | 25.81 | 25.95 | 25.74 | 25.90 | 4,729,359 | +0.14(+0.55%) |
May 20, 2021 | 25.77 | 25.97 | 25.72 | 25.76 | 6,151,868 | -0.03(-0.10%) |
May 19, 2021 | 25.71 | 25.83 | 25.37 | 25.79 | 7,607,584 | +0.04(+0.14%) |
May 18, 2021 | 25.73 | 25.86 | 25.63 | 25.75 | 5,855,970 | +0.15(+0.58%) |
May 17, 2021 | 25.72 | 25.86 | 25.58 | 25.61 | 4,501,561 | -0.09(-0.34%) |
May 14, 2021 | 25.64 | 25.80 | 25.59 | 25.69 | 3,416,549 | +0.19(+0.76%) |
May 13, 2021 | 25.03 | 25.63 | 25.03 | 25.50 | 5,004,112 | +0.39(+1.54%) |
May 12, 2021 | 25.79 | 25.84 | 25.12 | 25.11 | 6,505,881 | -0.65(-2.52%) |
May 11, 2021 | 25.93 | 26.09 | 25.61 | 25.76 | 8,063,867 | -0.12(-0.48%) |
May 10, 2021 | 25.83 | 26.08 | 25.76 | 25.89 | 5,261,701 | +0.20(+0.79%) |
May 07, 2021 | 25.18 | 25.83 | 25.18 | 25.68 | 5,734,657 | +0.36(+1.42%) |
May 06, 2021 | 25.25 | 25.41 | 24.97 | 25.32 | 6,991,952 | -0.07(-0.28%) |
May 05, 2021 | 25.42 | 25.50 | 25.17 | 25.39 | 8,532,915 | -0.14(-0.55%) |
May 04, 2021 | 25.64 | 25.70 | 25.43 | 25.54 | 4,471,757 | -0.05(-0.21%) |
May 03, 2021 | 25.63 | 25.87 | 25.55 | 25.59 | 4,872,688 | +0.01(+0.03%) |
Apr 30, 2021 | 25.74 | 25.79 | 25.46 | 25.58 | 6,015,035 | -0.12(-0.48%) |
Apr 29, 2021 | 25.53 | 25.73 | 25.51 | 25.70 | 6,078,324 | +0.24(+0.93%) |
Apr 28, 2021 | 25.32 | 25.48 | 25.29 | 25.46 | 5,297,252 | +0.10(+0.38%) |
Apr 27, 2021 | 25.57 | 25.62 | 25.34 | 25.37 | 5,302,548 | -0.25(-0.99%) |
Apr 26, 2021 | 25.65 | 25.72 | 25.54 | 25.62 | 6,649,061 | +0.02(+0.07%) |
Apr 23, 2021 | 25.48 | 25.63 | 25.34 | 25.61 | 5,774,629 | +0.18(+0.73%) |
Apr 22, 2021 | 25.94 | 25.94 | 25.41 | 25.42 | 5,740,600 | -0.45(-1.73%) |
Apr 21, 2021 | 25.49 | 25.94 | 25.46 | 25.87 | 6,697,363 | +0.40(+1.59%) |
Apr 20, 2021 | 25.24 | 25.55 | 25.23 | 25.46 | 6,288,109 | +0.11(+0.42%) |
Apr 19, 2021 | 25.72 | 25.74 | 25.26 | 25.36 | 5,691,764 | -0.23(-0.89%) |
Apr 16, 2021 | 25.55 | 25.73 | 25.43 | 25.59 | 8,513,726 | +0.13(+0.52%) |
Apr 15, 2021 | 25.25 | 25.51 | 25.22 | 25.46 | 9,636,978 | +0.22(+0.87%) |
Apr 14, 2021 | 25.11 | 25.29 | 25.11 | 25.24 | 7,460,816 | +0.03(+0.10%) |
Apr 13, 2021 | 25.03 | 25.27 | 24.96 | 25.21 | 8,844,756 | -0.02(-0.07%) |
Apr 12, 2021 | 25.25 | 25.43 | 25.16 | 25.23 | 6,152,166 | +0.08(+0.31%) |
Apr 09, 2021 | 25.22 | 25.36 | 25.06 | 25.15 | 4,893,750 | -0.07(-0.28%) |
Apr 08, 2021 | 25.45 | 25.48 | 25.16 | 25.22 | 4,075,101 | -0.25(-0.97%) |
Apr 07, 2021 | 25.26 | 25.47 | 25.26 | 25.46 | 4,939,011 | +0.25(+1.01%) |
Apr 06, 2021 | 25.30 | 25.33 | 25.07 | 25.21 | 6,802,250 | -0.09(-0.35%) |
Apr 05, 2021 | 25.31 | 25.46 | 25.20 | 25.30 | 6,059,813 | +0.04(+0.14%) |
Apr 01, 2021 | 25.38 | 25.38 | 25.01 | 25.26 | 7,211,141 | -0.06(-0.24%) |
Mar 31, 2021 | 25.49 | 25.54 | 25.25 | 25.32 | 8,380,458 | -0.20(-0.79%) |
Mar 30, 2021 | 25.48 | 25.64 | 25.37 | 25.53 | 4,523,928 | +0.01(+0.03%) |
Mar 29, 2021 | 25.61 | 25.75 | 25.34 | 25.52 | 5,506,410 | -0.18(-0.72%) |
Mar 26, 2021 | 25.29 | 25.72 | 25.24 | 25.70 | 5,762,444 | +0.47(+1.88%) |
Mar 25, 2021 | 25.11 | 25.32 | 24.80 | 25.23 | 5,472,066 | +0.27(+1.09%) |
Mar 24, 2021 | 24.95 | 25.41 | 24.92 | 24.96 | 6,696,446 | -0.13(-0.52%) |
Mar 23, 2021 | 25.43 | 25.54 | 24.96 | 25.09 | 8,533,754 | -0.44(-1.72%) |
Mar 22, 2021 | 25.88 | 25.93 | 25.31 | 25.53 | 5,459,913 | -0.46(-1.76%) |
Mar 19, 2021 | 26.04 | 26.34 | 25.54 | 25.98 | 17,231,074 | -0.09(-0.34%) |
Mar 18, 2021 | 25.20 | 26.22 | 25.11 | 26.07 | 16,838,286 | +1.47(+5.96%) |
Mar 17, 2021 | 24.85 | 24.99 | 24.60 | 24.60 | 6,242,649 | -0.25(-0.99%) |
Mar 16, 2021 | 24.70 | 25.00 | 24.55 | 24.85 | 8,565,158 | +0.04(+0.18%) |
Mar 15, 2021 | 24.43 | 24.81 | 24.38 | 24.81 | 5,078,275 | +0.47(+1.95%) |
Mar 12, 2021 | 24.03 | 24.47 | 24.02 | 24.33 | 6,889,423 | +0.44(+1.84%) |
Mar 11, 2021 | 24.02 | 24.18 | 23.87 | 23.89 | 5,171,083 | -0.22(-0.91%) |
Mar 10, 2021 | 23.95 | 24.22 | 23.77 | 24.11 | 6,276,683 | +0.16(+0.66%) |
Mar 09, 2021 | 24.30 | 24.50 | 23.89 | 23.95 | 9,004,223 | -0.54(-2.20%) |
Mar 08, 2021 | 24.57 | 25.02 | 24.46 | 24.49 | 10,323,561 | +0.05(+0.21%) |
Mar 05, 2021 | 24.20 | 24.54 | 23.97 | 24.44 | 7,049,706 | +0.29(+1.22%) |
Mar 04, 2021 | 23.85 | 24.29 | 23.67 | 24.15 | 9,185,631 | +0.37(+1.56%) |
Mar 03, 2021 | 23.40 | 23.88 | 23.25 | 23.78 | 5,846,814 | +0.29(+1.25%) |
Mar 02, 2021 | 23.27 | 23.64 | 23.16 | 23.48 | 4,881,169 | +0.22(+0.93%) |