Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.50 | 25.51 | 25.44 | 25.46 | 491,505 | +0.01(+0.03%) |
May 27, 2021 | 25.48 | 25.51 | 25.44 | 25.45 | 1,128,351 | -0.03(-0.10%) |
May 26, 2021 | 25.46 | 25.48 | 25.43 | 25.48 | 1,098,502 | +0.02(+0.07%) |
May 25, 2021 | 25.46 | 25.48 | 25.43 | 25.46 | 2,333,710 | +0.01(+0.03%) |
May 24, 2021 | 25.40 | 25.48 | 25.38 | 25.45 | 455,927 | +0.08(+0.31%) |
May 21, 2021 | 25.38 | 25.40 | 25.31 | 25.37 | 367,216 | +0.03(+0.10%) |
May 20, 2021 | 25.31 | 25.37 | 25.29 | 25.35 | 489,134 | +0.07(+0.27%) |
May 19, 2021 | 25.28 | 25.32 | 25.25 | 25.28 | 390,231 | -0.07(-0.27%) |
May 18, 2021 | 25.40 | 25.40 | 25.34 | 25.35 | 404,463 | -0.05(-0.20%) |
May 17, 2021 | 25.41 | 25.43 | 25.37 | 25.40 | 494,748 | -0.03(-0.10%) |
May 14, 2021 | 25.39 | 25.45 | 25.39 | 25.43 | 429,621 | +0.06(+0.24%) |
May 13, 2021 | 25.35 | 25.41 | 25.32 | 25.37 | 634,177 | +0.03(+0.14%) |
May 12, 2021 | 25.37 | 25.42 | 25.32 | 25.33 | 432,297 | -0.13(-0.51%) |
May 11, 2021 | 25.39 | 25.46 | 25.37 | 25.46 | 914,742 | +0.00(+0.00%) |
May 10, 2021 | 25.52 | 25.53 | 25.44 | 25.46 | 522,511 | -0.03(-0.14%) |
May 07, 2021 | 25.47 | 25.52 | 25.47 | 25.50 | 614,048 | +0.04(+0.17%) |
May 06, 2021 | 25.43 | 25.46 | 25.42 | 25.45 | 866,430 | +0.00(+0.00%) |
May 05, 2021 | 25.38 | 25.46 | 25.38 | 25.45 | 689,542 | +0.04(+0.17%) |
May 04, 2021 | 25.41 | 25.42 | 25.36 | 25.41 | 798,244 | -0.01(-0.03%) |
May 03, 2021 | 25.42 | 25.43 | 25.38 | 25.42 | 718,441 | +0.05(+0.21%) |
Apr 30, 2021 | 25.33 | 25.40 | 25.33 | 25.37 | 763,077 | +0.01(+0.03%) |
Apr 29, 2021 | 25.38 | 25.39 | 25.33 | 25.36 | 660,139 | +0.01(+0.03%) |
Apr 28, 2021 | 25.34 | 25.38 | 25.29 | 25.35 | 2,030,728 | +0.04(+0.17%) |
Apr 27, 2021 | 25.36 | 25.37 | 25.31 | 25.31 | 952,649 | -0.02(-0.07%) |
Apr 26, 2021 | 25.37 | 25.41 | 25.32 | 25.32 | 981,726 | -0.02(-0.07%) |
Apr 23, 2021 | 25.27 | 25.37 | 25.27 | 25.34 | 859,159 | +0.04(+0.17%) |
Apr 22, 2021 | 25.31 | 25.31 | 25.25 | 25.30 | 656,884 | -0.01(-0.03%) |
Apr 21, 2021 | 25.24 | 25.31 | 25.23 | 25.31 | 745,955 | +0.06(+0.24%) |
Apr 20, 2021 | 25.26 | 25.30 | 25.21 | 25.25 | 1,327,252 | -0.06(-0.24%) |
Apr 19, 2021 | 25.29 | 25.31 | 25.26 | 25.31 | 619,387 | +0.01(+0.03%) |
Apr 16, 2021 | 25.35 | 25.35 | 25.29 | 25.30 | 786,081 | -0.04(-0.17%) |
Apr 15, 2021 | 25.29 | 25.34 | 25.25 | 25.34 | 661,919 | +0.14(+0.55%) |
Apr 14, 2021 | 25.23 | 25.28 | 25.19 | 25.20 | 900,993 | +0.01(+0.03%) |
Apr 13, 2021 | 25.18 | 25.22 | 25.14 | 25.19 | 2,454,101 | +0.01(+0.03%) |
Apr 12, 2021 | 25.23 | 25.23 | 25.18 | 25.18 | 506,635 | -0.03(-0.14%) |
Apr 09, 2021 | 25.23 | 25.25 | 25.20 | 25.22 | 591,129 | -0.02(-0.07%) |
Apr 08, 2021 | 25.26 | 25.27 | 25.22 | 25.24 | 724,394 | +0.02(+0.07%) |
Apr 07, 2021 | 25.23 | 25.25 | 25.18 | 25.22 | 945,031 | +0.02(+0.07%) |
Apr 06, 2021 | 25.19 | 25.23 | 25.16 | 25.20 | 1,101,224 | +0.06(+0.24%) |
Apr 05, 2021 | 25.13 | 25.18 | 25.12 | 25.14 | 981,370 | +0.00(+0.00%) |
Apr 01, 2021 | 25.15 | 25.18 | 25.10 | 25.14 | 1,156,002 | +0.05(+0.20%) |
Mar 31, 2021 | 24.98 | 25.10 | 24.98 | 25.09 | 1,183,344 | +0.11(+0.45%) |
Mar 30, 2021 | 24.99 | 25.01 | 24.96 | 24.98 | 2,159,491 | -0.03(-0.10%) |
Mar 29, 2021 | 25.03 | 25.04 | 24.96 | 25.01 | 1,354,556 | -0.03(-0.14%) |
Mar 26, 2021 | 24.98 | 25.04 | 24.91 | 25.04 | 1,093,576 | +0.09(+0.38%) |
Mar 25, 2021 | 24.92 | 24.95 | 24.84 | 24.95 | 1,130,173 | +0.02(+0.07%) |
Mar 24, 2021 | 24.89 | 25.01 | 24.89 | 24.93 | 6,520,202 | +0.06(+0.24%) |
Mar 23, 2021 | 24.84 | 24.94 | 24.80 | 24.87 | 17,413,008 | +0.05(+0.21%) |
Mar 22, 2021 | 24.73 | 24.84 | 24.73 | 24.82 | 324,939 | +0.09(+0.35%) |
Mar 19, 2021 | 24.70 | 24.73 | 24.59 | 24.73 | 554,712 | +0.08(+0.31%) |
Mar 18, 2021 | 24.77 | 24.78 | 24.65 | 24.65 | 285,300 | -0.22(-0.90%) |
Mar 17, 2021 | 24.85 | 24.96 | 24.79 | 24.88 | 359,540 | +0.03(+0.14%) |
Mar 16, 2021 | 24.97 | 24.97 | 24.83 | 24.84 | 490,501 | -0.11(-0.45%) |
Mar 15, 2021 | 24.93 | 24.95 | 24.89 | 24.95 | 397,416 | +0.03(+0.14%) |
Mar 12, 2021 | 25.01 | 25.01 | 24.90 | 24.92 | 394,824 | -0.10(-0.41%) |
Mar 11, 2021 | 25.04 | 25.07 | 24.98 | 25.02 | 398,618 | +0.08(+0.31%) |
Mar 10, 2021 | 24.91 | 24.97 | 24.89 | 24.95 | 667,169 | +0.05(+0.21%) |
Mar 09, 2021 | 24.89 | 24.98 | 24.86 | 24.89 | 896,510 | +0.06(+0.24%) |
Mar 08, 2021 | 25.01 | 25.03 | 24.83 | 24.83 | 549,373 | -0.20(-0.79%) |
Mar 05, 2021 | 25.04 | 25.05 | 24.91 | 25.03 | 1,989,624 | +0.06(+0.24%) |
Mar 04, 2021 | 25.13 | 25.17 | 24.90 | 24.97 | 361,882 | -0.12(-0.48%) |
Mar 03, 2021 | 25.19 | 25.19 | 25.07 | 25.09 | 369,542 | -0.09(-0.37%) |
Mar 02, 2021 | 25.23 | 25.24 | 25.17 | 25.19 | 431,227 | -0.06(-0.24%) |