Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.06 | 26.12 | 25.74 | 26.12 | 16,230 | +0.06(+0.25%) |
May 27, 2021 | 25.76 | 26.16 | 25.61 | 26.06 | 11,756 | +0.38(+1.50%) |
May 26, 2021 | 25.36 | 25.84 | 25.21 | 25.68 | 28,769 | +0.38(+1.52%) |
May 25, 2021 | 25.79 | 26.06 | 25.26 | 25.29 | 23,265 | -0.49(-1.92%) |
May 24, 2021 | 25.84 | 25.99 | 25.59 | 25.79 | 45,248 | -0.16(-0.60%) |
May 21, 2021 | 26.05 | 26.14 | 25.77 | 25.94 | 31,259 | -0.27(-1.01%) |
May 20, 2021 | 25.79 | 26.33 | 25.52 | 26.21 | 38,533 | +0.41(+1.60%) |
May 19, 2021 | 25.31 | 25.90 | 25.15 | 25.79 | 33,777 | +0.18(+0.71%) |
May 18, 2021 | 25.99 | 26.32 | 25.61 | 25.61 | 28,904 | -0.62(-2.37%) |
May 17, 2021 | 26.20 | 26.34 | 25.61 | 26.23 | 54,230 | -0.33(-1.24%) |
May 14, 2021 | 26.10 | 26.78 | 25.89 | 26.56 | 74,095 | +0.46(+1.75%) |
May 13, 2021 | 25.20 | 26.53 | 25.20 | 26.11 | 43,899 | +1.02(+4.08%) |
May 12, 2021 | 25.66 | 26.30 | 25.01 | 25.08 | 34,826 | -0.49(-1.92%) |
May 11, 2021 | 25.94 | 26.85 | 25.45 | 25.57 | 25,635 | -0.69(-2.63%) |
May 10, 2021 | 26.91 | 27.30 | 26.21 | 26.26 | 76,120 | -0.27(-1.03%) |
May 07, 2021 | 26.25 | 26.76 | 25.76 | 26.54 | 77,535 | +0.44(+1.67%) |
May 06, 2021 | 26.30 | 26.39 | 25.67 | 26.10 | 36,282 | -0.11(-0.42%) |
May 05, 2021 | 25.54 | 26.38 | 25.54 | 26.21 | 46,130 | +0.77(+3.04%) |
May 04, 2021 | 25.36 | 25.56 | 24.80 | 25.44 | 15,667 | +0.36(+1.45%) |
May 03, 2021 | 24.74 | 25.68 | 24.74 | 25.07 | 17,173 | +0.49(+2.00%) |
Apr 30, 2021 | 25.04 | 25.06 | 24.56 | 24.58 | 36,371 | -0.52(-2.07%) |
Apr 29, 2021 | 24.36 | 25.58 | 24.36 | 25.10 | 18,792 | +0.34(+1.36%) |
Apr 28, 2021 | 25.05 | 25.05 | 24.76 | 24.76 | 14,932 | -0.32(-1.27%) |
Apr 27, 2021 | 25.11 | 25.45 | 24.75 | 25.08 | 19,531 | -0.17(-0.68%) |
Apr 26, 2021 | 25.38 | 25.38 | 25.10 | 25.25 | 10,109 | +0.06(+0.25%) |
Apr 23, 2021 | 24.95 | 25.41 | 24.95 | 25.19 | 13,845 | +0.56(+2.29%) |
Apr 22, 2021 | 25.17 | 25.21 | 24.43 | 24.63 | 15,376 | -0.36(-1.46%) |
Apr 21, 2021 | 24.86 | 25.22 | 24.84 | 24.99 | 18,478 | +0.24(+0.96%) |
Apr 20, 2021 | 24.85 | 25.13 | 24.52 | 24.75 | 23,285 | -0.40(-1.59%) |
Apr 19, 2021 | 25.17 | 25.30 | 24.54 | 25.15 | 19,356 | +0.04(+0.14%) |
Apr 16, 2021 | 25.47 | 25.47 | 24.74 | 25.12 | 25,712 | -0.16(-0.65%) |
Apr 15, 2021 | 24.80 | 25.36 | 24.80 | 25.28 | 9,361 | +0.38(+1.54%) |
Apr 14, 2021 | 24.88 | 25.13 | 24.25 | 24.90 | 14,838 | +0.15(+0.59%) |
Apr 13, 2021 | 24.99 | 24.99 | 24.68 | 24.75 | 29,800 | -0.25(-1.02%) |
Apr 12, 2021 | 25.00 | 25.13 | 24.71 | 25.01 | 15,281 | +0.16(+0.66%) |
Apr 09, 2021 | 24.94 | 25.12 | 24.19 | 24.84 | 14,175 | +0.11(+0.44%) |
Apr 08, 2021 | 24.60 | 24.93 | 24.09 | 24.74 | 39,417 | +0.05(+0.18%) |
Apr 07, 2021 | 24.63 | 24.95 | 24.42 | 24.69 | 66,302 | -0.21(-0.84%) |
Apr 06, 2021 | 24.85 | 25.03 | 24.80 | 24.90 | 7,518 | -0.13(-0.51%) |
Apr 05, 2021 | 24.83 | 25.34 | 24.30 | 25.03 | 39,749 | +0.47(+1.93%) |
Apr 01, 2021 | 23.46 | 25.11 | 23.46 | 24.55 | 25,932 | +0.03(+0.11%) |
Mar 31, 2021 | 24.66 | 25.03 | 24.02 | 24.53 | 35,290 | -0.14(-0.55%) |
Mar 30, 2021 | 24.28 | 24.78 | 23.88 | 24.66 | 27,391 | +0.35(+1.46%) |
Mar 29, 2021 | 24.11 | 24.57 | 23.92 | 24.31 | 46,091 | -0.30(-1.22%) |
Mar 26, 2021 | 24.61 | 24.62 | 24.26 | 24.61 | 21,757 | +0.58(+2.42%) |
Mar 25, 2021 | 23.95 | 24.20 | 23.66 | 24.03 | 32,698 | +0.46(+1.93%) |
Mar 24, 2021 | 23.31 | 24.42 | 23.31 | 23.57 | 32,499 | +0.19(+0.82%) |
Mar 23, 2021 | 23.73 | 23.73 | 23.21 | 23.38 | 22,846 | -0.56(-2.32%) |
Mar 22, 2021 | 24.75 | 24.75 | 23.40 | 23.93 | 37,134 | -1.14(-4.54%) |
Mar 19, 2021 | 24.50 | 25.07 | 23.81 | 25.07 | 81,204 | +0.47(+1.92%) |
Mar 18, 2021 | 24.49 | 25.06 | 24.19 | 24.60 | 30,996 | +0.25(+1.01%) |
Mar 17, 2021 | 24.84 | 25.37 | 24.05 | 24.35 | 19,393 | -0.34(-1.36%) |
Mar 16, 2021 | 24.57 | 24.91 | 23.92 | 24.69 | 86,590 | -0.11(-0.44%) |
Mar 15, 2021 | 25.72 | 25.78 | 24.57 | 24.80 | 41,180 | -0.98(-3.81%) |
Mar 12, 2021 | 25.50 | 25.80 | 25.06 | 25.78 | 33,624 | +0.49(+1.94%) |
Mar 11, 2021 | 25.96 | 25.96 | 25.07 | 25.29 | 38,135 | -0.88(-3.37%) |
Mar 10, 2021 | 25.04 | 26.20 | 24.94 | 26.17 | 35,075 | +1.00(+3.98%) |
Mar 09, 2021 | 25.44 | 26.14 | 24.91 | 25.17 | 23,583 | -0.35(-1.36%) |
Mar 08, 2021 | 25.03 | 26.07 | 24.73 | 25.52 | 64,447 | +0.67(+2.71%) |
Mar 05, 2021 | 24.47 | 25.30 | 24.06 | 24.84 | 38,898 | +0.70(+2.90%) |
Mar 04, 2021 | 24.45 | 24.66 | 23.40 | 24.14 | 38,453 | +0.46(+1.96%) |
Mar 03, 2021 | 23.02 | 24.39 | 22.86 | 23.68 | 48,036 | +0.78(+3.42%) |
Mar 02, 2021 | 22.99 | 23.08 | 22.75 | 22.90 | 21,177 | -0.41(-1.76%) |