Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.37 | 26.42 | 26.21 | 26.23 | 35,400 | -0.13(-0.49%) |
May 27, 2021 | 26.33 | 26.42 | 26.20 | 26.36 | 25,476 | +0.25(+0.96%) |
May 26, 2021 | 25.70 | 26.21 | 26.13 | 26.11 | 28,054 | -0.02(-0.07%) |
May 25, 2021 | 26.32 | 26.36 | 26.05 | 26.13 | 38,287 | -0.16(-0.60%) |
May 24, 2021 | 26.09 | 26.42 | 26.06 | 26.29 | 96,922 | +0.71(+2.79%) |
May 21, 2021 | 25.84 | 25.91 | 25.42 | 25.58 | 63,172 | -1.06(-3.99%) |
May 20, 2021 | 26.40 | 26.72 | 26.40 | 26.64 | 17,106 | +0.28(+1.08%) |
May 19, 2021 | 26.23 | 26.47 | 26.08 | 26.35 | 24,895 | -0.46(-1.73%) |
May 18, 2021 | 26.90 | 26.98 | 26.74 | 26.82 | 10,226 | -0.08(-0.31%) |
May 17, 2021 | 26.94 | 26.98 | 26.80 | 26.90 | 37,891 | -0.17(-0.62%) |
May 14, 2021 | 26.71 | 27.12 | 26.64 | 27.07 | 89,698 | +0.40(+1.49%) |
May 13, 2021 | 26.42 | 26.77 | 26.42 | 26.67 | 37,667 | +0.44(+1.70%) |
May 12, 2021 | 26.47 | 26.48 | 26.09 | 26.22 | 32,631 | -0.37(-1.39%) |
May 11, 2021 | 26.53 | 26.86 | 26.30 | 26.59 | 35,561 | -0.19(-0.69%) |
May 10, 2021 | 26.88 | 27.02 | 26.72 | 26.78 | 27,898 | +0.14(+0.52%) |
May 07, 2021 | 26.59 | 26.72 | 26.42 | 26.64 | 12,507 | -0.16(-0.59%) |
May 06, 2021 | 26.64 | 26.81 | 26.50 | 26.80 | 23,547 | +0.34(+1.30%) |
May 05, 2021 | 26.45 | 26.59 | 26.34 | 26.46 | 16,558 | +0.38(+1.46%) |
May 04, 2021 | 26.30 | 26.31 | 25.93 | 26.08 | 31,924 | -0.47(-1.78%) |
May 03, 2021 | 26.58 | 26.63 | 26.44 | 26.55 | 36,343 | +0.11(+0.42%) |
Apr 30, 2021 | 26.47 | 26.55 | 26.26 | 26.44 | 38,835 | -0.21(-0.80%) |
Apr 29, 2021 | 26.74 | 26.80 | 26.49 | 26.65 | 41,409 | +0.16(+0.59%) |
Apr 28, 2021 | 26.34 | 26.53 | 26.34 | 26.49 | 14,918 | -0.06(-0.24%) |
Apr 27, 2021 | 26.39 | 26.58 | 26.22 | 26.56 | 96,443 | -0.02(-0.06%) |
Apr 26, 2021 | 26.52 | 26.60 | 26.52 | 26.57 | 43,702 | +0.37(+1.41%) |
Apr 23, 2021 | 25.96 | 26.28 | 25.94 | 26.21 | 48,652 | +0.39(+1.51%) |
Apr 22, 2021 | 25.88 | 25.88 | 25.71 | 25.82 | 22,723 | +0.33(+1.31%) |
Apr 21, 2021 | 25.27 | 25.56 | 25.27 | 25.48 | 48,687 | +0.31(+1.22%) |
Apr 20, 2021 | 25.24 | 25.39 | 25.06 | 25.18 | 63,886 | -0.11(-0.44%) |
Apr 19, 2021 | 25.38 | 25.47 | 24.94 | 25.29 | 61,997 | -0.94(-3.57%) |
Apr 16, 2021 | 26.15 | 26.22 | 25.97 | 26.22 | 15,965 | +0.00(+0.00%) |
Apr 15, 2021 | 26.15 | 26.22 | 26.01 | 26.22 | 15,932 | +0.25(+0.96%) |
Apr 14, 2021 | 26.04 | 26.13 | 25.96 | 25.97 | 18,300 | +0.00(+0.00%) |
Apr 13, 2021 | 26.04 | 26.13 | 25.97 | 25.97 | 12,053 | +0.05(+0.18%) |
Apr 12, 2021 | 25.87 | 25.97 | 25.83 | 25.93 | 23,524 | +0.01(+0.04%) |
Apr 09, 2021 | 25.67 | 25.95 | 25.50 | 25.92 | 52,536 | +0.42(+1.64%) |
Apr 08, 2021 | 25.45 | 25.63 | 25.44 | 25.50 | 9,752 | +0.01(+0.03%) |
Apr 07, 2021 | 25.35 | 25.63 | 25.14 | 25.49 | 24,070 | +0.34(+1.36%) |
Apr 06, 2021 | 25.26 | 25.49 | 25.15 | 25.15 | 88,869 | -0.34(-1.35%) |
Apr 05, 2021 | 25.19 | 25.69 | 25.19 | 25.49 | 61,310 | +0.52(+2.08%) |
Apr 01, 2021 | 24.88 | 25.03 | 24.74 | 24.97 | 26,645 | +0.46(+1.89%) |
Mar 31, 2021 | 24.68 | 24.77 | 24.41 | 24.51 | 52,608 | -0.15(-0.60%) |
Mar 30, 2021 | 24.89 | 25.02 | 24.62 | 24.66 | 34,414 | -0.15(-0.60%) |
Mar 29, 2021 | 24.82 | 24.95 | 24.66 | 24.81 | 17,666 | +0.17(+0.68%) |
Mar 26, 2021 | 24.25 | 24.67 | 24.13 | 24.64 | 47,358 | +0.66(+2.74%) |
Mar 25, 2021 | 23.68 | 24.03 | 23.68 | 23.98 | 11,566 | +0.18(+0.74%) |
Mar 24, 2021 | 23.84 | 24.02 | 23.71 | 23.80 | 16,085 | +0.18(+0.75%) |
Mar 23, 2021 | 23.87 | 23.97 | 23.62 | 23.63 | 26,152 | -0.39(-1.62%) |
Mar 22, 2021 | 23.99 | 24.28 | 23.92 | 24.02 | 14,109 | -0.13(-0.54%) |
Mar 19, 2021 | 24.07 | 24.21 | 23.92 | 24.15 | 45,092 | -0.10(-0.42%) |
Mar 18, 2021 | 24.63 | 24.69 | 24.14 | 24.25 | 42,634 | -0.70(-2.82%) |
Mar 17, 2021 | 24.58 | 25.26 | 24.58 | 24.95 | 68,947 | +0.25(+1.01%) |
Mar 16, 2021 | 24.67 | 24.81 | 24.56 | 24.70 | 15,673 | +0.05(+0.19%) |
Mar 15, 2021 | 24.57 | 24.68 | 24.40 | 24.66 | 55,091 | -0.06(-0.22%) |
Mar 12, 2021 | 24.45 | 24.73 | 24.36 | 24.71 | 55,880 | +0.07(+0.30%) |
Mar 11, 2021 | 24.49 | 24.66 | 24.12 | 24.64 | 35,414 | +0.43(+1.76%) |
Mar 10, 2021 | 23.91 | 24.45 | 23.91 | 24.21 | 52,642 | +0.27(+1.12%) |
Mar 09, 2021 | 24.00 | 24.10 | 23.84 | 23.94 | 41,381 | +0.13(+0.55%) |
Mar 08, 2021 | 23.78 | 24.00 | 23.75 | 23.81 | 39,299 | -0.06(-0.27%) |
Mar 05, 2021 | 23.68 | 24.04 | 23.61 | 23.88 | 44,769 | +0.32(+1.38%) |
Mar 04, 2021 | 23.73 | 23.92 | 23.35 | 23.55 | 146,537 | -0.19(-0.78%) |
Mar 03, 2021 | 23.97 | 24.06 | 23.74 | 23.74 | 23,953 | -0.17(-0.70%) |
Mar 02, 2021 | 23.82 | 23.96 | 23.73 | 23.91 | 27,233 | +0.47(+2.02%) |