Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.31 | 26.31 | 26.19 | 26.20 | 9,804 | +0.00(+0.00%) |
May 27, 2021 | 26.34 | 26.35 | 26.14 | 26.20 | 23,760 | -0.01(-0.03%) |
May 26, 2021 | 26.10 | 26.23 | 26.10 | 26.21 | 18,791 | +0.11(+0.44%) |
May 25, 2021 | 26.15 | 26.26 | 26.09 | 26.09 | 21,300 | -0.08(-0.29%) |
May 24, 2021 | 26.06 | 26.20 | 26.06 | 26.17 | 25,246 | +0.14(+0.54%) |
May 21, 2021 | 26.03 | 26.12 | 25.96 | 26.03 | 20,918 | +0.04(+0.17%) |
May 20, 2021 | 25.91 | 26.01 | 25.80 | 25.98 | 38,759 | +0.18(+0.71%) |
May 19, 2021 | 25.62 | 25.80 | 25.49 | 25.80 | 25,119 | -0.02(-0.06%) |
May 18, 2021 | 25.95 | 26.03 | 25.79 | 25.82 | 38,474 | -0.15(-0.56%) |
May 17, 2021 | 25.85 | 25.96 | 25.73 | 25.96 | 40,342 | +0.11(+0.41%) |
May 14, 2021 | 25.51 | 25.91 | 25.51 | 25.85 | 24,080 | +0.36(+1.41%) |
May 13, 2021 | 25.23 | 25.63 | 25.12 | 25.49 | 48,728 | +0.19(+0.76%) |
May 12, 2021 | 25.74 | 25.87 | 25.29 | 25.30 | 82,809 | -0.63(-2.42%) |
May 11, 2021 | 25.74 | 25.98 | 25.70 | 25.93 | 61,759 | -0.17(-0.65%) |
May 10, 2021 | 26.30 | 26.39 | 26.10 | 26.10 | 30,574 | -0.23(-0.87%) |
May 07, 2021 | 26.17 | 26.34 | 26.15 | 26.33 | 22,419 | +0.25(+0.97%) |
May 06, 2021 | 26.04 | 26.11 | 25.95 | 26.08 | 32,353 | +0.08(+0.32%) |
May 05, 2021 | 25.95 | 26.08 | 25.88 | 25.99 | 45,147 | +0.15(+0.56%) |
May 04, 2021 | 25.91 | 25.91 | 25.74 | 25.85 | 50,057 | -0.11(-0.44%) |
May 03, 2021 | 26.02 | 26.02 | 25.64 | 25.96 | 40,830 | +0.11(+0.41%) |
Apr 30, 2021 | 25.75 | 25.93 | 25.75 | 25.85 | 28,606 | -0.08(-0.30%) |
Apr 29, 2021 | 25.97 | 25.98 | 25.85 | 25.93 | 44,615 | +0.10(+0.39%) |
Apr 28, 2021 | 25.79 | 25.93 | 25.79 | 25.83 | 22,597 | +0.00(+0.00%) |
Apr 27, 2021 | 25.72 | 25.83 | 25.70 | 25.83 | 38,252 | +0.11(+0.42%) |
Apr 26, 2021 | 25.65 | 25.85 | 25.65 | 25.72 | 75,688 | -0.08(-0.33%) |
Apr 23, 2021 | 25.67 | 25.81 | 25.62 | 25.81 | 40,361 | +0.15(+0.57%) |
Apr 22, 2021 | 25.64 | 25.78 | 25.61 | 25.66 | 31,768 | -0.08(-0.30%) |
Apr 21, 2021 | 25.52 | 25.78 | 25.50 | 25.74 | 62,960 | +0.16(+0.63%) |
Apr 20, 2021 | 25.72 | 25.75 | 25.52 | 25.58 | 53,579 | -0.21(-0.83%) |
Apr 19, 2021 | 25.78 | 25.79 | 25.72 | 25.79 | 28,276 | +0.04(+0.15%) |
Apr 16, 2021 | 25.82 | 25.86 | 25.75 | 25.75 | 47,676 | +0.02(+0.06%) |
Apr 15, 2021 | 25.62 | 25.81 | 25.62 | 25.74 | 41,762 | +0.13(+0.51%) |
Apr 14, 2021 | 25.70 | 25.80 | 25.58 | 25.61 | 31,333 | -0.08(-0.33%) |
Apr 13, 2021 | 25.58 | 25.73 | 25.54 | 25.69 | 27,043 | +0.11(+0.45%) |
Apr 12, 2021 | 25.62 | 25.68 | 25.55 | 25.58 | 29,765 | -0.04(-0.15%) |
Apr 09, 2021 | 25.44 | 25.62 | 25.42 | 25.62 | 61,392 | +0.19(+0.75%) |
Apr 08, 2021 | 25.42 | 25.52 | 25.36 | 25.42 | 51,031 | +0.08(+0.30%) |
Apr 07, 2021 | 25.21 | 25.38 | 25.19 | 25.35 | 60,190 | +0.08(+0.30%) |
Apr 06, 2021 | 25.31 | 25.33 | 25.20 | 25.27 | 73,397 | +0.06(+0.24%) |
Apr 05, 2021 | 25.20 | 25.25 | 25.12 | 25.21 | 26,311 | +0.21(+0.83%) |
Apr 01, 2021 | 24.79 | 25.05 | 24.79 | 25.00 | 52,117 | +0.18(+0.71%) |
Mar 31, 2021 | 24.71 | 24.87 | 24.69 | 24.83 | 41,968 | +0.11(+0.46%) |
Mar 30, 2021 | 24.69 | 24.71 | 24.58 | 24.71 | 39,757 | +0.04(+0.16%) |
Mar 29, 2021 | 24.58 | 24.75 | 24.46 | 24.67 | 47,992 | +0.07(+0.28%) |
Mar 26, 2021 | 24.38 | 24.61 | 24.38 | 24.61 | 62,567 | +0.31(+1.26%) |
Mar 25, 2021 | 24.23 | 24.33 | 24.02 | 24.30 | 90,725 | +0.08(+0.35%) |
Mar 24, 2021 | 24.25 | 24.33 | 24.18 | 24.21 | 50,366 | +0.02(+0.06%) |
Mar 23, 2021 | 24.37 | 24.38 | 24.16 | 24.20 | 47,410 | -0.15(-0.60%) |
Mar 22, 2021 | 24.31 | 24.39 | 24.14 | 24.35 | 35,621 | +0.12(+0.51%) |
Mar 19, 2021 | 24.09 | 24.26 | 24.00 | 24.22 | 49,113 | +0.08(+0.35%) |
Mar 18, 2021 | 24.28 | 24.40 | 24.08 | 24.14 | 81,621 | -0.24(-0.97%) |
Mar 17, 2021 | 24.38 | 24.42 | 24.25 | 24.38 | 24,012 | -0.04(-0.16%) |
Mar 16, 2021 | 24.45 | 24.52 | 24.31 | 24.41 | 50,240 | -0.03(-0.11%) |
Mar 15, 2021 | 24.30 | 24.44 | 24.20 | 24.44 | 58,468 | +0.11(+0.47%) |
Mar 12, 2021 | 24.29 | 24.33 | 24.16 | 24.33 | 27,641 | +0.05(+0.19%) |
Mar 11, 2021 | 24.14 | 24.39 | 24.07 | 24.28 | 47,788 | +0.26(+1.08%) |
Mar 10, 2021 | 23.84 | 24.04 | 23.78 | 24.02 | 69,889 | +0.26(+1.09%) |
Mar 09, 2021 | 23.68 | 23.89 | 23.56 | 23.76 | 104,198 | +0.23(+0.97%) |
Mar 08, 2021 | 23.59 | 23.73 | 23.48 | 23.54 | 112,075 | -0.02(-0.06%) |
Mar 05, 2021 | 23.43 | 23.59 | 23.13 | 23.55 | 63,048 | +0.27(+1.17%) |
Mar 04, 2021 | 23.55 | 23.68 | 23.15 | 23.28 | 84,824 | -0.30(-1.29%) |
Mar 03, 2021 | 23.70 | 23.76 | 23.55 | 23.58 | 66,360 | -0.09(-0.39%) |
Mar 02, 2021 | 23.64 | 23.81 | 23.60 | 23.67 | 87,861 | -0.08(-0.32%) |