Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.71 | 26.78 | 26.66 | 26.66 | 17,894 | +0.03(+0.10%) |
May 27, 2021 | 26.71 | 26.72 | 26.60 | 26.63 | 18,479 | +0.04(+0.13%) |
May 26, 2021 | 26.70 | 26.70 | 26.57 | 26.60 | 35,230 | -0.02(-0.09%) |
May 25, 2021 | 26.53 | 26.69 | 26.53 | 26.62 | 30,677 | +0.12(+0.44%) |
May 24, 2021 | 26.40 | 26.65 | 26.40 | 26.50 | 18,981 | +0.23(+0.88%) |
May 21, 2021 | 26.50 | 26.50 | 26.26 | 26.27 | 17,027 | -0.06(-0.21%) |
May 20, 2021 | 25.97 | 26.37 | 25.97 | 26.32 | 7,923 | +0.43(+1.66%) |
May 19, 2021 | 25.83 | 25.90 | 25.63 | 25.90 | 10,008 | -0.10(-0.39%) |
May 18, 2021 | 26.10 | 26.18 | 26.00 | 26.00 | 47,321 | -0.13(-0.48%) |
May 17, 2021 | 26.28 | 26.28 | 26.07 | 26.12 | 10,886 | -0.18(-0.69%) |
May 14, 2021 | 26.19 | 26.35 | 26.09 | 26.31 | 9,344 | +0.40(+1.56%) |
May 13, 2021 | 25.68 | 25.98 | 25.68 | 25.90 | 5,163 | +0.28(+1.09%) |
May 12, 2021 | 26.13 | 26.13 | 25.60 | 25.62 | 16,775 | -0.59(-2.26%) |
May 11, 2021 | 26.42 | 26.42 | 25.90 | 26.21 | 26,450 | -0.21(-0.80%) |
May 10, 2021 | 27.03 | 27.03 | 26.41 | 26.42 | 27,186 | -0.36(-1.36%) |
May 07, 2021 | 26.96 | 26.96 | 26.68 | 26.79 | 16,357 | +0.19(+0.71%) |
May 06, 2021 | 26.59 | 26.60 | 26.25 | 26.60 | 36,069 | +0.20(+0.75%) |
May 05, 2021 | 26.57 | 26.74 | 26.38 | 26.40 | 19,000 | -0.01(-0.05%) |
May 04, 2021 | 26.71 | 26.71 | 26.19 | 26.41 | 32,319 | -0.30(-1.12%) |
May 03, 2021 | 26.98 | 26.98 | 26.69 | 26.71 | 15,551 | +0.02(+0.07%) |
Apr 30, 2021 | 26.88 | 26.88 | 26.61 | 26.69 | 30,821 | -0.08(-0.29%) |
Apr 29, 2021 | 26.95 | 26.95 | 26.59 | 26.77 | 11,915 | +0.08(+0.29%) |
Apr 28, 2021 | 26.93 | 26.93 | 26.69 | 26.69 | 10,145 | -0.07(-0.25%) |
Apr 27, 2021 | 27.02 | 27.02 | 26.76 | 26.76 | 26,369 | -0.14(-0.52%) |
Apr 26, 2021 | 27.12 | 27.12 | 26.90 | 26.90 | 25,340 | +0.00(+0.00%) |
Apr 23, 2021 | 26.66 | 26.90 | 26.62 | 26.90 | 5,072 | +0.32(+1.20%) |
Apr 22, 2021 | 26.95 | 26.95 | 26.52 | 26.58 | 30,909 | -0.30(-1.11%) |
Apr 21, 2021 | 26.69 | 26.88 | 26.56 | 26.88 | 51,513 | +0.27(+1.00%) |
Apr 20, 2021 | 26.87 | 26.87 | 26.50 | 26.61 | 10,729 | -0.10(-0.38%) |
Apr 19, 2021 | 27.11 | 27.11 | 26.63 | 26.72 | 14,975 | -0.18(-0.67%) |
Apr 16, 2021 | 27.08 | 27.08 | 26.75 | 26.90 | 11,594 | +0.09(+0.33%) |
Apr 15, 2021 | 26.84 | 26.84 | 26.58 | 26.81 | 9,512 | +0.35(+1.33%) |
Apr 14, 2021 | 26.61 | 26.67 | 26.41 | 26.46 | 10,144 | -0.15(-0.58%) |
Apr 13, 2021 | 26.33 | 26.69 | 26.33 | 26.61 | 20,344 | +0.14(+0.51%) |
Apr 12, 2021 | 26.67 | 26.67 | 26.37 | 26.48 | 12,698 | +0.03(+0.11%) |
Apr 09, 2021 | 26.32 | 26.45 | 26.13 | 26.45 | 25,363 | +0.20(+0.77%) |
Apr 08, 2021 | 26.18 | 26.52 | 26.06 | 26.24 | 28,039 | +0.23(+0.89%) |
Apr 07, 2021 | 25.96 | 26.07 | 25.94 | 26.01 | 20,251 | +0.08(+0.30%) |
Apr 06, 2021 | 26.08 | 26.23 | 25.94 | 25.94 | 21,912 | -0.17(-0.67%) |
Apr 05, 2021 | 25.96 | 26.12 | 25.77 | 26.11 | 9,962 | +0.47(+1.85%) |
Apr 01, 2021 | 25.56 | 25.64 | 25.50 | 25.64 | 13,044 | +0.30(+1.18%) |
Mar 31, 2021 | 25.11 | 25.43 | 25.11 | 25.34 | 26,105 | +0.41(+1.63%) |
Mar 30, 2021 | 25.03 | 25.09 | 24.93 | 24.93 | 9,281 | -0.14(-0.54%) |
Mar 29, 2021 | 25.09 | 25.19 | 24.98 | 25.07 | 10,247 | +0.04(+0.14%) |
Mar 26, 2021 | 25.03 | 25.03 | 24.75 | 25.03 | 18,013 | +0.05(+0.21%) |
Mar 25, 2021 | 24.69 | 24.99 | 24.46 | 24.98 | 18,925 | +0.28(+1.15%) |
Mar 24, 2021 | 24.93 | 24.98 | 24.69 | 24.69 | 5,353 | -0.19(-0.75%) |
Mar 23, 2021 | 25.09 | 25.10 | 24.88 | 24.88 | 12,381 | -0.01(-0.02%) |
Mar 22, 2021 | 24.63 | 25.09 | 24.63 | 24.89 | 12,142 | +0.20(+0.82%) |
Mar 19, 2021 | 24.99 | 24.99 | 24.49 | 24.68 | 38,757 | +0.06(+0.24%) |
Mar 18, 2021 | 25.15 | 25.15 | 24.62 | 24.63 | 12,853 | -0.49(-1.96%) |
Mar 17, 2021 | 25.15 | 25.18 | 24.86 | 25.12 | 18,197 | +0.02(+0.08%) |
Mar 16, 2021 | 25.13 | 25.23 | 25.03 | 25.10 | 22,252 | +0.09(+0.35%) |
Mar 15, 2021 | 25.11 | 25.11 | 24.70 | 25.01 | 18,243 | +0.26(+1.03%) |
Mar 12, 2021 | 24.87 | 24.87 | 24.61 | 24.76 | 13,471 | -0.18(-0.72%) |
Mar 11, 2021 | 24.70 | 24.95 | 24.70 | 24.94 | 16,218 | +0.43(+1.77%) |
Mar 10, 2021 | 24.59 | 24.70 | 24.45 | 24.50 | 6,464 | +0.04(+0.16%) |
Mar 09, 2021 | 24.48 | 24.63 | 24.29 | 24.46 | 29,656 | +0.47(+1.97%) |
Mar 08, 2021 | 24.50 | 24.50 | 23.87 | 23.99 | 22,475 | -0.29(-1.19%) |
Mar 05, 2021 | 24.02 | 24.30 | 23.63 | 24.28 | 43,420 | +0.55(+2.32%) |
Mar 04, 2021 | 24.17 | 24.29 | 23.54 | 23.73 | 34,247 | -0.44(-1.84%) |
Mar 03, 2021 | 24.80 | 24.80 | 24.17 | 24.17 | 16,140 | -0.56(-2.26%) |
Mar 02, 2021 | 25.01 | 25.01 | 24.72 | 24.73 | 28,965 | -0.23(-0.92%) |