Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.86 | 25.86 | 25.42 | 25.77 | 63,135 | +0.04(+0.14%) |
May 27, 2021 | 25.63 | 25.82 | 25.39 | 25.73 | 77,345 | +0.44(+1.76%) |
May 26, 2021 | 24.71 | 25.40 | 24.67 | 25.29 | 64,810 | +0.60(+2.41%) |
May 25, 2021 | 25.56 | 25.89 | 24.67 | 24.69 | 127,833 | -0.89(-3.47%) |
May 24, 2021 | 25.95 | 26.06 | 25.38 | 25.58 | 118,545 | -0.37(-1.44%) |
May 21, 2021 | 25.68 | 26.15 | 25.60 | 25.95 | 80,406 | +0.54(+2.13%) |
May 20, 2021 | 25.29 | 25.52 | 25.11 | 25.41 | 70,806 | -0.01(-0.04%) |
May 19, 2021 | 25.15 | 25.42 | 24.83 | 25.42 | 94,587 | +0.09(+0.35%) |
May 18, 2021 | 25.73 | 25.88 | 25.30 | 25.33 | 47,470 | -0.43(-1.65%) |
May 17, 2021 | 25.71 | 25.99 | 25.39 | 25.76 | 44,381 | -0.04(-0.17%) |
May 14, 2021 | 26.01 | 26.01 | 25.70 | 25.80 | 82,210 | -0.04(-0.17%) |
May 13, 2021 | 24.42 | 25.89 | 24.42 | 25.85 | 135,485 | +1.40(+5.74%) |
May 12, 2021 | 25.11 | 25.61 | 24.37 | 24.44 | 92,559 | -0.60(-2.41%) |
May 11, 2021 | 24.49 | 25.22 | 24.37 | 25.05 | 69,010 | -0.17(-0.67%) |
May 10, 2021 | 25.63 | 25.98 | 25.16 | 25.22 | 137,749 | -0.45(-1.76%) |
May 07, 2021 | 25.17 | 25.69 | 25.08 | 25.67 | 81,117 | +0.19(+0.73%) |
May 06, 2021 | 25.19 | 25.49 | 24.79 | 25.48 | 103,523 | +0.38(+1.52%) |
May 05, 2021 | 25.26 | 25.26 | 24.84 | 25.10 | 86,929 | -0.14(-0.56%) |
May 04, 2021 | 25.24 | 25.49 | 25.07 | 25.24 | 83,130 | -0.10(-0.39%) |
May 03, 2021 | 25.02 | 25.39 | 25.00 | 25.34 | 226,460 | +0.56(+2.24%) |
Apr 30, 2021 | 25.01 | 25.43 | 24.73 | 24.79 | 106,344 | -0.47(-1.85%) |
Apr 29, 2021 | 25.02 | 25.54 | 24.83 | 25.25 | 165,003 | +0.46(+1.85%) |
Apr 28, 2021 | 25.25 | 25.46 | 24.73 | 24.79 | 60,730 | -0.26(-1.02%) |
Apr 27, 2021 | 25.08 | 25.08 | 24.64 | 25.05 | 102,162 | +0.18(+0.71%) |
Apr 26, 2021 | 25.30 | 25.64 | 24.83 | 24.87 | 102,618 | -0.17(-0.67%) |
Apr 23, 2021 | 23.83 | 25.16 | 23.83 | 25.04 | 133,781 | +1.34(+5.66%) |
Apr 22, 2021 | 25.38 | 25.38 | 23.52 | 23.70 | 111,809 | -0.45(-1.88%) |
Apr 21, 2021 | 23.76 | 24.36 | 23.76 | 24.15 | 145,399 | +0.32(+1.35%) |
Apr 20, 2021 | 24.60 | 24.73 | 23.80 | 23.83 | 118,658 | -0.95(-3.84%) |
Apr 19, 2021 | 25.00 | 25.21 | 24.63 | 24.79 | 82,800 | -0.16(-0.64%) |
Apr 16, 2021 | 25.19 | 25.25 | 24.75 | 24.94 | 54,646 | +0.02(+0.07%) |
Apr 15, 2021 | 25.00 | 25.00 | 24.32 | 24.93 | 58,372 | +0.04(+0.18%) |
Apr 14, 2021 | 24.53 | 25.09 | 24.52 | 24.88 | 45,562 | +0.34(+1.37%) |
Apr 13, 2021 | 25.07 | 25.07 | 24.38 | 24.55 | 74,876 | -0.70(-2.76%) |
Apr 12, 2021 | 25.31 | 25.40 | 25.05 | 25.24 | 70,304 | +0.17(+0.67%) |
Apr 09, 2021 | 24.92 | 25.21 | 24.79 | 25.08 | 87,071 | +0.18(+0.71%) |
Apr 08, 2021 | 24.92 | 25.29 | 24.49 | 24.90 | 80,830 | +0.11(+0.46%) |
Apr 07, 2021 | 25.05 | 25.13 | 24.62 | 24.79 | 97,424 | -0.15(-0.60%) |
Apr 06, 2021 | 25.20 | 25.84 | 24.74 | 24.94 | 82,652 | -0.32(-1.26%) |
Apr 05, 2021 | 25.60 | 25.90 | 24.67 | 25.25 | 133,847 | +0.03(+0.10%) |
Apr 01, 2021 | 24.71 | 25.36 | 24.66 | 25.23 | 94,893 | +0.32(+1.27%) |
Mar 31, 2021 | 25.10 | 25.48 | 24.65 | 24.91 | 199,152 | -0.32(-1.26%) |
Mar 30, 2021 | 25.23 | 25.62 | 25.07 | 25.23 | 101,272 | +0.28(+1.13%) |
Mar 29, 2021 | 25.39 | 25.79 | 24.84 | 24.94 | 120,018 | -0.79(-3.08%) |
Mar 26, 2021 | 25.31 | 25.79 | 25.08 | 25.74 | 136,955 | +0.86(+3.48%) |
Mar 25, 2021 | 24.53 | 25.10 | 24.19 | 24.87 | 111,161 | +0.64(+2.66%) |
Mar 24, 2021 | 24.46 | 25.31 | 24.23 | 24.23 | 122,902 | -0.07(-0.29%) |
Mar 23, 2021 | 24.53 | 24.86 | 24.11 | 24.30 | 104,505 | -0.55(-2.20%) |
Mar 22, 2021 | 25.69 | 25.69 | 24.67 | 24.85 | 99,875 | -0.96(-3.73%) |
Mar 19, 2021 | 25.30 | 25.96 | 25.22 | 25.81 | 810,509 | -0.15(-0.58%) |
Mar 18, 2021 | 25.75 | 26.49 | 25.66 | 25.96 | 129,662 | +0.45(+1.76%) |
Mar 17, 2021 | 26.08 | 26.34 | 25.22 | 25.51 | 121,391 | -0.36(-1.40%) |
Mar 16, 2021 | 25.93 | 26.11 | 25.34 | 25.87 | 100,462 | -0.29(-1.11%) |
Mar 15, 2021 | 26.98 | 26.98 | 25.97 | 26.16 | 169,320 | -0.86(-3.20%) |
Mar 12, 2021 | 26.62 | 27.22 | 26.55 | 27.03 | 132,307 | +0.65(+2.47%) |
Mar 11, 2021 | 26.20 | 26.86 | 25.95 | 26.37 | 123,478 | +0.00(+0.00%) |
Mar 10, 2021 | 25.44 | 26.52 | 25.31 | 26.37 | 228,117 | +0.47(+1.80%) |
Mar 09, 2021 | 26.06 | 26.35 | 25.07 | 25.91 | 203,833 | -0.16(-0.61%) |
Mar 08, 2021 | 25.62 | 26.24 | 25.29 | 26.06 | 160,723 | +0.90(+3.58%) |
Mar 05, 2021 | 24.63 | 25.29 | 24.16 | 25.16 | 211,215 | +1.05(+4.35%) |
Mar 04, 2021 | 24.29 | 24.99 | 23.79 | 24.11 | 221,256 | -0.07(-0.29%) |
Mar 03, 2021 | 23.46 | 24.50 | 23.26 | 24.19 | 259,479 | +0.81(+3.47%) |
Mar 02, 2021 | 23.35 | 23.62 | 23.06 | 23.37 | 155,854 | -0.04(-0.15%) |