Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.80 | 26.02 | 25.70 | 25.71 | 383,256 | +0.05(+0.19%) |
May 27, 2021 | 25.66 | 25.82 | 25.26 | 25.66 | 794,002 | -0.16(-0.61%) |
May 26, 2021 | 25.65 | 25.96 | 25.65 | 25.82 | 468,297 | +0.33(+1.31%) |
May 25, 2021 | 25.69 | 25.73 | 25.43 | 25.48 | 590,518 | -0.10(-0.38%) |
May 24, 2021 | 25.43 | 25.68 | 25.39 | 25.58 | 611,932 | +0.32(+1.28%) |
May 21, 2021 | 25.46 | 25.52 | 25.24 | 25.26 | 545,800 | -0.04(-0.16%) |
May 20, 2021 | 24.98 | 25.45 | 24.93 | 25.30 | 824,088 | +0.57(+2.31%) |
May 19, 2021 | 24.30 | 24.77 | 24.22 | 24.73 | 808,653 | +0.00(+0.00%) |
May 18, 2021 | 24.71 | 25.01 | 24.56 | 24.73 | 831,910 | +0.13(+0.52%) |
May 17, 2021 | 24.60 | 24.74 | 24.30 | 24.60 | 795,415 | -0.07(-0.28%) |
May 14, 2021 | 24.22 | 24.72 | 24.14 | 24.67 | 747,139 | +0.60(+2.49%) |
May 13, 2021 | 24.48 | 24.64 | 23.76 | 24.07 | 1,182,647 | -0.33(-1.37%) |
May 12, 2021 | 24.66 | 24.87 | 24.21 | 24.40 | 1,855,551 | -0.58(-2.32%) |
May 11, 2021 | 23.82 | 25.09 | 23.79 | 24.98 | 2,917,572 | +0.29(+1.19%) |
May 10, 2021 | 24.94 | 24.94 | 24.49 | 24.69 | 965,683 | -0.25(-0.99%) |
May 07, 2021 | 25.10 | 25.30 | 24.81 | 24.93 | 874,722 | +0.11(+0.44%) |
May 06, 2021 | 25.17 | 25.17 | 24.51 | 24.82 | 1,284,002 | -0.51(-2.02%) |
May 05, 2021 | 25.75 | 25.87 | 25.20 | 25.33 | 948,956 | -0.20(-0.77%) |
May 04, 2021 | 25.86 | 25.86 | 25.06 | 25.53 | 1,784,287 | -0.63(-2.40%) |
May 03, 2021 | 26.89 | 26.89 | 26.12 | 26.16 | 639,659 | -0.59(-2.20%) |
Apr 30, 2021 | 26.86 | 27.17 | 26.65 | 26.75 | 522,938 | -0.28(-1.02%) |
Apr 29, 2021 | 27.66 | 27.66 | 26.76 | 27.02 | 775,693 | -0.50(-1.82%) |
Apr 28, 2021 | 27.68 | 27.70 | 27.30 | 27.53 | 452,513 | +0.02(+0.07%) |
Apr 27, 2021 | 27.75 | 27.76 | 27.41 | 27.51 | 819,219 | -0.12(-0.43%) |
Apr 26, 2021 | 27.11 | 27.69 | 27.08 | 27.62 | 1,155,896 | +0.91(+3.42%) |
Apr 23, 2021 | 26.45 | 26.75 | 26.44 | 26.71 | 791,072 | +0.37(+1.42%) |
Apr 22, 2021 | 26.35 | 26.77 | 26.26 | 26.34 | 1,741,053 | +0.05(+0.19%) |
Apr 21, 2021 | 25.92 | 26.35 | 25.83 | 26.29 | 531,398 | +0.17(+0.64%) |
Apr 20, 2021 | 26.46 | 26.69 | 26.00 | 26.12 | 646,632 | -0.41(-1.56%) |
Apr 19, 2021 | 26.77 | 26.98 | 26.36 | 26.53 | 658,547 | -0.33(-1.24%) |
Apr 16, 2021 | 27.10 | 27.10 | 26.69 | 26.87 | 550,514 | -0.20(-0.73%) |
Apr 15, 2021 | 26.91 | 27.08 | 26.77 | 27.06 | 540,429 | +0.43(+1.62%) |
Apr 14, 2021 | 27.11 | 27.32 | 26.56 | 26.63 | 819,324 | -0.33(-1.24%) |
Apr 13, 2021 | 26.62 | 27.05 | 26.58 | 26.97 | 738,473 | +0.51(+1.93%) |
Apr 12, 2021 | 26.33 | 26.56 | 26.12 | 26.45 | 445,419 | +0.10(+0.37%) |
Apr 09, 2021 | 26.33 | 26.40 | 25.99 | 26.36 | 577,582 | -0.04(-0.15%) |
Apr 08, 2021 | 26.25 | 26.56 | 26.25 | 26.40 | 574,834 | +0.36(+1.40%) |
Apr 07, 2021 | 26.30 | 26.39 | 25.98 | 26.03 | 630,042 | -0.31(-1.19%) |
Apr 06, 2021 | 26.19 | 26.53 | 25.98 | 26.35 | 456,812 | +0.19(+0.71%) |
Apr 05, 2021 | 26.24 | 26.24 | 25.86 | 26.16 | 1,216,793 | +0.16(+0.60%) |
Apr 01, 2021 | 25.70 | 26.21 | 25.70 | 26.00 | 1,279,005 | +0.71(+2.80%) |
Mar 31, 2021 | 24.85 | 25.50 | 24.85 | 25.30 | 947,039 | +0.57(+2.31%) |
Mar 30, 2021 | 24.58 | 24.78 | 24.32 | 24.73 | 916,880 | -0.03(-0.12%) |
Mar 29, 2021 | 25.06 | 25.26 | 24.55 | 24.75 | 941,761 | -0.42(-1.68%) |
Mar 26, 2021 | 24.93 | 25.19 | 24.52 | 25.18 | 907,281 | +0.32(+1.30%) |
Mar 25, 2021 | 24.73 | 24.97 | 24.39 | 24.85 | 1,078,148 | -0.13(-0.51%) |
Mar 24, 2021 | 26.03 | 26.03 | 24.92 | 24.98 | 1,316,894 | -0.92(-3.57%) |
Mar 23, 2021 | 25.97 | 26.18 | 25.84 | 25.90 | 1,032,529 | +0.00(+0.00%) |
Mar 22, 2021 | 25.53 | 26.07 | 25.52 | 25.90 | 877,763 | +0.47(+1.85%) |
Mar 19, 2021 | 25.29 | 25.57 | 24.98 | 25.43 | 2,665,163 | +0.29(+1.17%) |
Mar 18, 2021 | 25.93 | 25.93 | 25.03 | 25.14 | 991,407 | -1.15(-4.37%) |
Mar 17, 2021 | 25.92 | 26.51 | 25.59 | 26.29 | 1,085,443 | +0.07(+0.26%) |
Mar 16, 2021 | 26.57 | 26.68 | 25.98 | 26.22 | 1,070,171 | -0.12(-0.45%) |
Mar 15, 2021 | 26.09 | 26.38 | 25.85 | 26.34 | 953,872 | +0.23(+0.87%) |
Mar 12, 2021 | 26.04 | 26.14 | 25.52 | 26.11 | 884,792 | -0.20(-0.75%) |
Mar 11, 2021 | 25.90 | 26.42 | 25.78 | 26.31 | 1,147,399 | +0.97(+3.84%) |
Mar 10, 2021 | 26.05 | 26.25 | 25.26 | 25.33 | 1,601,744 | -0.22(-0.85%) |
Mar 09, 2021 | 25.18 | 25.76 | 25.07 | 25.55 | 1,547,242 | +1.22(+5.01%) |
Mar 08, 2021 | 25.03 | 25.37 | 24.31 | 24.33 | 1,917,142 | -0.69(-2.75%) |
Mar 05, 2021 | 25.06 | 25.07 | 23.72 | 25.02 | 3,093,771 | +0.24(+0.95%) |
Mar 04, 2021 | 25.24 | 25.54 | 24.26 | 24.78 | 3,385,595 | -0.60(-2.36%) |
Mar 03, 2021 | 26.58 | 26.58 | 25.28 | 25.38 | 3,094,778 | -1.31(-4.90%) |
Mar 02, 2021 | 27.41 | 27.52 | 26.68 | 26.69 | 1,111,906 | -0.67(-2.44%) |