Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.60 | 25.60 | 24.99 | 25.40 | 359,403 | -0.03(-0.11%) |
May 27, 2021 | 25.53 | 25.71 | 25.24 | 25.43 | 502,338 | +0.26(+1.03%) |
May 26, 2021 | 24.77 | 25.22 | 24.62 | 25.17 | 534,488 | +0.45(+1.80%) |
May 25, 2021 | 25.49 | 25.87 | 24.68 | 24.72 | 532,224 | -0.74(-2.92%) |
May 24, 2021 | 25.85 | 25.85 | 25.27 | 25.46 | 360,644 | -0.15(-0.58%) |
May 21, 2021 | 25.61 | 25.79 | 25.37 | 25.61 | 339,072 | +0.39(+1.55%) |
May 20, 2021 | 25.30 | 25.41 | 24.89 | 25.22 | 311,117 | -0.07(-0.29%) |
May 19, 2021 | 25.08 | 25.31 | 24.61 | 25.30 | 416,864 | -0.05(-0.20%) |
May 18, 2021 | 25.85 | 25.97 | 25.33 | 25.35 | 946,488 | -0.59(-2.27%) |
May 17, 2021 | 25.91 | 26.05 | 25.59 | 25.94 | 396,199 | -0.10(-0.39%) |
May 14, 2021 | 26.06 | 26.10 | 25.70 | 26.04 | 558,362 | +0.23(+0.90%) |
May 13, 2021 | 24.69 | 25.98 | 24.20 | 25.81 | 752,212 | +1.00(+4.04%) |
May 12, 2021 | 25.82 | 25.91 | 24.75 | 24.81 | 739,297 | -0.86(-3.36%) |
May 11, 2021 | 25.43 | 25.97 | 25.21 | 25.67 | 590,808 | -0.13(-0.50%) |
May 10, 2021 | 26.51 | 27.48 | 25.77 | 25.80 | 971,386 | -0.55(-2.10%) |
May 07, 2021 | 25.86 | 26.41 | 25.66 | 26.35 | 340,493 | +0.08(+0.32%) |
May 06, 2021 | 26.48 | 26.49 | 25.94 | 26.27 | 702,335 | -0.05(-0.18%) |
May 05, 2021 | 26.33 | 26.53 | 26.01 | 26.32 | 467,970 | +0.07(+0.28%) |
May 04, 2021 | 25.92 | 26.27 | 25.72 | 26.24 | 554,648 | +0.26(+1.00%) |
May 03, 2021 | 26.03 | 26.21 | 25.66 | 25.98 | 454,223 | +0.28(+1.08%) |
Apr 30, 2021 | 25.88 | 26.28 | 25.62 | 25.71 | 694,061 | -0.42(-1.59%) |
Apr 29, 2021 | 26.19 | 26.55 | 26.01 | 26.12 | 434,262 | +0.14(+0.53%) |
Apr 28, 2021 | 26.28 | 26.28 | 25.85 | 25.98 | 369,112 | -0.07(-0.28%) |
Apr 27, 2021 | 26.14 | 26.33 | 25.91 | 26.06 | 811,113 | -0.08(-0.32%) |
Apr 26, 2021 | 26.21 | 26.57 | 26.05 | 26.14 | 568,577 | +0.23(+0.89%) |
Apr 23, 2021 | 24.98 | 26.13 | 24.83 | 25.91 | 904,196 | +1.08(+4.35%) |
Apr 22, 2021 | 25.13 | 25.30 | 24.79 | 24.83 | 403,943 | -0.25(-0.99%) |
Apr 21, 2021 | 24.47 | 25.11 | 24.36 | 25.08 | 499,057 | +0.66(+2.69%) |
Apr 20, 2021 | 24.81 | 24.94 | 24.30 | 24.42 | 766,835 | -0.62(-2.47%) |
Apr 19, 2021 | 24.83 | 25.19 | 24.70 | 25.04 | 877,198 | +0.13(+0.52%) |
Apr 16, 2021 | 25.74 | 25.75 | 24.72 | 24.91 | 801,997 | +0.06(+0.22%) |
Apr 15, 2021 | 24.63 | 24.95 | 24.02 | 24.86 | 536,627 | -0.06(-0.26%) |
Apr 14, 2021 | 24.57 | 25.27 | 24.55 | 24.92 | 572,065 | +0.31(+1.26%) |
Apr 13, 2021 | 25.11 | 25.12 | 24.41 | 24.61 | 675,244 | -0.69(-2.72%) |
Apr 12, 2021 | 25.09 | 25.30 | 24.89 | 25.30 | 629,543 | +0.42(+1.71%) |
Apr 09, 2021 | 24.86 | 24.95 | 24.60 | 24.88 | 408,035 | +0.28(+1.13%) |
Apr 08, 2021 | 24.24 | 24.63 | 23.89 | 24.60 | 544,662 | +0.21(+0.87%) |
Apr 07, 2021 | 24.89 | 24.97 | 24.32 | 24.39 | 414,147 | -0.29(-1.16%) |
Apr 06, 2021 | 24.94 | 25.23 | 24.56 | 24.67 | 613,665 | -0.31(-1.26%) |
Apr 05, 2021 | 25.28 | 25.44 | 24.81 | 24.99 | 883,700 | +0.03(+0.11%) |
Apr 01, 2021 | 24.85 | 25.21 | 24.68 | 24.96 | 804,271 | -0.03(-0.11%) |
Mar 31, 2021 | 25.09 | 25.38 | 24.88 | 24.99 | 617,096 | -0.22(-0.88%) |
Mar 30, 2021 | 24.76 | 25.34 | 24.76 | 25.21 | 572,934 | +0.68(+2.79%) |
Mar 29, 2021 | 25.07 | 25.41 | 24.34 | 24.52 | 855,099 | -0.94(-3.70%) |
Mar 26, 2021 | 24.98 | 25.51 | 24.76 | 25.47 | 490,963 | +0.83(+3.37%) |
Mar 25, 2021 | 23.79 | 24.75 | 23.58 | 24.63 | 558,271 | +0.78(+3.27%) |
Mar 24, 2021 | 24.00 | 24.73 | 23.81 | 23.85 | 1,137,205 | +0.05(+0.19%) |
Mar 23, 2021 | 24.67 | 24.98 | 23.71 | 23.81 | 1,084,513 | -1.17(-4.68%) |
Mar 22, 2021 | 25.49 | 25.53 | 24.87 | 24.98 | 500,572 | -0.88(-3.39%) |
Mar 19, 2021 | 25.53 | 26.25 | 25.18 | 25.85 | 3,334,764 | +0.12(+0.47%) |
Mar 18, 2021 | 26.28 | 26.98 | 25.67 | 25.73 | 1,042,327 | -0.40(-1.52%) |
Mar 17, 2021 | 26.33 | 26.46 | 25.11 | 26.13 | 564,711 | +0.11(+0.43%) |
Mar 16, 2021 | 25.84 | 26.12 | 25.54 | 26.02 | 479,032 | -0.05(-0.18%) |
Mar 15, 2021 | 26.30 | 26.30 | 25.57 | 26.07 | 523,322 | -0.10(-0.39%) |
Mar 12, 2021 | 26.06 | 26.46 | 25.73 | 26.17 | 1,028,696 | +0.40(+1.54%) |
Mar 11, 2021 | 25.57 | 25.83 | 25.28 | 25.77 | 659,163 | +0.10(+0.40%) |
Mar 10, 2021 | 25.11 | 25.88 | 25.11 | 25.67 | 878,880 | +0.60(+2.39%) |
Mar 09, 2021 | 24.38 | 25.32 | 24.27 | 25.07 | 774,775 | -0.31(-1.24%) |
Mar 08, 2021 | 24.78 | 25.66 | 24.59 | 25.38 | 832,433 | +0.88(+3.58%) |
Mar 05, 2021 | 24.48 | 24.63 | 23.80 | 24.51 | 805,028 | +0.67(+2.83%) |
Mar 04, 2021 | 23.79 | 24.47 | 23.41 | 23.83 | 952,077 | -0.17(-0.69%) |
Mar 03, 2021 | 23.55 | 24.77 | 23.49 | 24.00 | 1,147,781 | +0.72(+3.10%) |
Mar 02, 2021 | 23.36 | 23.54 | 23.09 | 23.28 | 526,195 | -0.21(-0.90%) |