Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.98 | 25.00 | 24.66 | 24.93 | 5,676 | +0.01(+0.06%) |
May 27, 2021 | 25.59 | 25.59 | 24.84 | 24.92 | 22,498 | -0.27(-1.07%) |
May 26, 2021 | 25.34 | 25.99 | 25.19 | 25.19 | 32,186 | -0.11(-0.43%) |
May 25, 2021 | 25.32 | 25.62 | 25.23 | 25.30 | 14,847 | -0.10(-0.39%) |
May 24, 2021 | 25.28 | 25.53 | 25.23 | 25.40 | 9,191 | +0.21(+0.83%) |
May 21, 2021 | 25.10 | 25.21 | 24.66 | 25.19 | 11,414 | +0.10(+0.40%) |
May 20, 2021 | 25.57 | 25.57 | 25.00 | 25.09 | 10,763 | +0.33(+1.33%) |
May 19, 2021 | 24.67 | 25.99 | 24.62 | 24.76 | 7,105 | -0.44(-1.75%) |
May 18, 2021 | 25.12 | 25.24 | 25.06 | 25.20 | 14,580 | -0.06(-0.24%) |
May 17, 2021 | 25.10 | 25.26 | 25.06 | 25.26 | 12,343 | +0.11(+0.44%) |
May 14, 2021 | 26.04 | 26.04 | 24.94 | 25.15 | 14,338 | +0.04(+0.16%) |
May 13, 2021 | 24.78 | 25.11 | 24.78 | 25.11 | 19,761 | +0.38(+1.54%) |
May 12, 2021 | 24.84 | 24.92 | 24.64 | 24.73 | 26,073 | -0.21(-0.84%) |
May 11, 2021 | 24.85 | 25.80 | 24.77 | 24.94 | 50,943 | -0.44(-1.75%) |
May 10, 2021 | 25.22 | 25.74 | 25.13 | 25.38 | 73,557 | +0.14(+0.57%) |
May 07, 2021 | 25.64 | 25.64 | 25.14 | 25.24 | 147,164 | +0.08(+0.32%) |
May 06, 2021 | 24.91 | 25.16 | 24.87 | 25.16 | 24,976 | +0.42(+1.70%) |
May 05, 2021 | 24.79 | 24.92 | 24.74 | 24.74 | 11,443 | -0.19(-0.76%) |
May 04, 2021 | 24.75 | 24.96 | 24.62 | 24.93 | 15,074 | -0.27(-1.07%) |
May 03, 2021 | 25.04 | 25.20 | 24.98 | 25.20 | 19,548 | +0.39(+1.57%) |
Apr 30, 2021 | 25.11 | 25.15 | 24.80 | 24.81 | 27,200 | -0.74(-2.90%) |
Apr 29, 2021 | 25.37 | 25.55 | 25.33 | 25.55 | 19,615 | +0.31(+1.23%) |
Apr 28, 2021 | 25.25 | 25.42 | 25.12 | 25.24 | 22,314 | +0.17(+0.68%) |
Apr 27, 2021 | 25.09 | 25.17 | 24.99 | 25.07 | 138,056 | +0.20(+0.80%) |
Apr 26, 2021 | 24.92 | 24.99 | 24.87 | 24.87 | 16,111 | -0.17(-0.68%) |
Apr 23, 2021 | 24.61 | 25.15 | 24.61 | 25.04 | 14,400 | -0.18(-0.72%) |
Apr 22, 2021 | 25.33 | 25.48 | 25.15 | 25.22 | 48,605 | +0.08(+0.33%) |
Apr 21, 2021 | 24.98 | 25.32 | 24.98 | 25.14 | 12,739 | +0.13(+0.52%) |
Apr 20, 2021 | 25.15 | 25.15 | 24.88 | 25.01 | 48,345 | -0.13(-0.52%) |
Apr 19, 2021 | 25.18 | 25.31 | 25.05 | 25.14 | 62,367 | -0.46(-1.80%) |
Apr 16, 2021 | 25.54 | 25.60 | 25.40 | 25.60 | 25,700 | +0.34(+1.35%) |
Apr 15, 2021 | 25.36 | 25.48 | 25.25 | 25.26 | 42,985 | -0.11(-0.43%) |
Apr 14, 2021 | 25.34 | 25.45 | 25.20 | 25.37 | 48,600 | -0.02(-0.08%) |
Apr 13, 2021 | 25.35 | 25.52 | 25.28 | 25.39 | 73,701 | +0.10(+0.40%) |
Apr 12, 2021 | 25.40 | 25.40 | 25.26 | 25.29 | 36,481 | -0.19(-0.75%) |
Apr 09, 2021 | 25.44 | 25.51 | 25.37 | 25.48 | 40,100 | +0.03(+0.12%) |
Apr 08, 2021 | 25.43 | 25.54 | 25.36 | 25.45 | 36,256 | +0.19(+0.75%) |
Apr 07, 2021 | 25.34 | 25.39 | 25.21 | 25.26 | 43,819 | +0.06(+0.24%) |
Apr 06, 2021 | 25.08 | 25.23 | 25.08 | 25.20 | 31,465 | +0.21(+0.84%) |
Apr 05, 2021 | 24.80 | 25.13 | 24.80 | 24.99 | 48,391 | +0.19(+0.77%) |
Apr 01, 2021 | 24.72 | 24.83 | 24.68 | 24.80 | 45,500 | +0.01(+0.04%) |
Mar 31, 2021 | 24.75 | 25.50 | 24.72 | 24.79 | 32,801 | +0.11(+0.47%) |
Mar 30, 2021 | 24.73 | 24.74 | 24.65 | 24.68 | 10,872 | -0.34(-1.38%) |
Mar 29, 2021 | 25.11 | 25.11 | 25.02 | 25.02 | 15,009 | +0.15(+0.60%) |
Mar 26, 2021 | 24.78 | 24.87 | 24.69 | 24.87 | 164,900 | +0.13(+0.53%) |
Mar 25, 2021 | 24.61 | 24.82 | 24.56 | 24.74 | 68,222 | +0.78(+3.26%) |
Mar 24, 2021 | 24.48 | 24.49 | 23.92 | 23.96 | 213,991 | -0.76(-3.07%) |
Mar 23, 2021 | 24.64 | 24.77 | 24.49 | 24.72 | 182,761 | +0.28(+1.15%) |
Mar 22, 2021 | 24.23 | 24.48 | 24.16 | 24.44 | 100,841 | +0.27(+1.10%) |
Mar 19, 2021 | 24.22 | 24.27 | 24.02 | 24.18 | 14,000 | -0.15(-0.62%) |
Mar 18, 2021 | 24.42 | 24.61 | 24.30 | 24.32 | 19,651 | +0.04(+0.19%) |
Mar 17, 2021 | 24.00 | 24.40 | 23.95 | 24.28 | 17,076 | +0.77(+3.28%) |
Mar 16, 2021 | 23.55 | 23.70 | 23.48 | 23.51 | 158,329 | +0.04(+0.15%) |
Mar 15, 2021 | 23.50 | 23.58 | 23.36 | 23.48 | 126,243 | -0.02(-0.11%) |
Mar 12, 2021 | 23.55 | 23.64 | 23.43 | 23.50 | 163,000 | -0.09(-0.38%) |
Mar 11, 2021 | 23.59 | 23.76 | 23.46 | 23.59 | 29,391 | -0.31(-1.30%) |
Mar 10, 2021 | 23.65 | 23.91 | 23.58 | 23.90 | 50,668 | +0.58(+2.49%) |
Mar 09, 2021 | 23.40 | 23.48 | 23.29 | 23.32 | 31,169 | +0.52(+2.28%) |
Mar 08, 2021 | 22.85 | 22.95 | 22.80 | 22.80 | 28,684 | +0.03(+0.13%) |
Mar 05, 2021 | 22.61 | 22.77 | 22.57 | 22.77 | 40,000 | +0.08(+0.35%) |
Mar 04, 2021 | 22.63 | 22.97 | 22.60 | 22.69 | 38,509 | +0.10(+0.44%) |
Mar 03, 2021 | 22.44 | 22.67 | 22.36 | 22.59 | 26,564 | -0.03(-0.13%) |
Mar 02, 2021 | 22.53 | 22.71 | 22.51 | 22.62 | 26,618 | +0.15(+0.67%) |