Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.42 | 25.42 | 24.81 | 25.22 | 362,006 | -0.03(-0.11%) |
May 27, 2021 | 25.35 | 25.52 | 25.06 | 25.24 | 505,976 | +0.26(+1.03%) |
May 26, 2021 | 24.59 | 25.04 | 24.44 | 24.99 | 538,359 | +0.44(+1.80%) |
May 25, 2021 | 25.31 | 25.69 | 24.50 | 24.54 | 536,079 | -0.74(-2.92%) |
May 24, 2021 | 25.66 | 25.66 | 25.09 | 25.28 | 363,256 | -0.15(-0.58%) |
May 21, 2021 | 25.43 | 25.60 | 25.19 | 25.43 | 341,528 | +0.39(+1.55%) |
May 20, 2021 | 25.12 | 25.23 | 24.71 | 25.04 | 313,370 | -0.07(-0.29%) |
May 19, 2021 | 24.90 | 25.12 | 24.43 | 25.12 | 419,883 | -0.05(-0.20%) |
May 18, 2021 | 25.67 | 25.78 | 25.14 | 25.17 | 953,343 | -0.59(-2.27%) |
May 17, 2021 | 25.72 | 25.87 | 25.40 | 25.75 | 399,069 | -0.10(-0.39%) |
May 14, 2021 | 25.87 | 25.91 | 25.51 | 25.85 | 562,406 | +0.23(+0.90%) |
May 13, 2021 | 24.52 | 25.79 | 24.03 | 25.62 | 757,660 | +1.00(+4.04%) |
May 12, 2021 | 25.63 | 25.72 | 24.57 | 24.63 | 744,652 | -0.86(-3.36%) |
May 11, 2021 | 25.24 | 25.78 | 25.03 | 25.48 | 595,087 | -0.13(-0.50%) |
May 10, 2021 | 26.32 | 27.28 | 25.59 | 25.61 | 978,421 | -0.55(-2.10%) |
May 07, 2021 | 25.68 | 26.22 | 25.48 | 26.16 | 342,959 | +0.08(+0.32%) |
May 06, 2021 | 26.29 | 26.30 | 25.75 | 26.08 | 707,422 | -0.05(-0.18%) |
May 05, 2021 | 26.14 | 26.34 | 25.82 | 26.13 | 471,359 | +0.07(+0.28%) |
May 04, 2021 | 25.73 | 26.08 | 25.54 | 26.05 | 558,665 | +0.26(+1.00%) |
May 03, 2021 | 25.84 | 26.03 | 25.48 | 25.80 | 457,512 | +0.28(+1.08%) |
Apr 30, 2021 | 25.70 | 26.09 | 25.44 | 25.52 | 699,088 | -0.41(-1.59%) |
Apr 29, 2021 | 26.00 | 26.36 | 25.82 | 25.93 | 437,407 | +0.14(+0.53%) |
Apr 28, 2021 | 26.09 | 26.09 | 25.67 | 25.80 | 371,786 | -0.07(-0.28%) |
Apr 27, 2021 | 25.95 | 26.14 | 25.72 | 25.87 | 816,987 | -0.08(-0.32%) |
Apr 26, 2021 | 26.03 | 26.37 | 25.86 | 25.95 | 572,695 | +0.23(+0.89%) |
Apr 23, 2021 | 24.80 | 25.94 | 24.65 | 25.72 | 910,744 | +1.07(+4.35%) |
Apr 22, 2021 | 24.95 | 25.12 | 24.62 | 24.65 | 406,869 | -0.25(-0.99%) |
Apr 21, 2021 | 24.29 | 24.93 | 24.18 | 24.90 | 502,671 | +0.65(+2.69%) |
Apr 20, 2021 | 24.63 | 24.76 | 24.13 | 24.25 | 772,389 | -0.61(-2.47%) |
Apr 19, 2021 | 24.65 | 25.01 | 24.52 | 24.86 | 883,552 | +0.13(+0.52%) |
Apr 16, 2021 | 25.56 | 25.57 | 24.54 | 24.73 | 807,806 | +0.05(+0.22%) |
Apr 15, 2021 | 24.46 | 24.77 | 23.84 | 24.68 | 540,513 | -0.06(-0.26%) |
Apr 14, 2021 | 24.39 | 25.09 | 24.38 | 24.74 | 576,208 | +0.31(+1.26%) |
Apr 13, 2021 | 24.93 | 24.93 | 24.24 | 24.43 | 680,135 | -0.68(-2.72%) |
Apr 12, 2021 | 24.91 | 25.12 | 24.71 | 25.12 | 634,102 | +0.42(+1.71%) |
Apr 09, 2021 | 24.68 | 24.77 | 24.42 | 24.70 | 410,991 | +0.28(+1.13%) |
Apr 08, 2021 | 24.06 | 24.45 | 23.71 | 24.42 | 548,607 | +0.21(+0.87%) |
Apr 07, 2021 | 24.71 | 24.79 | 24.15 | 24.21 | 417,146 | -0.28(-1.16%) |
Apr 06, 2021 | 24.76 | 25.04 | 24.38 | 24.49 | 618,110 | -0.31(-1.26%) |
Apr 05, 2021 | 25.10 | 25.26 | 24.63 | 24.81 | 890,100 | +0.03(+0.11%) |
Apr 01, 2021 | 24.67 | 25.03 | 24.50 | 24.78 | 810,096 | -0.03(-0.11%) |
Mar 31, 2021 | 24.91 | 25.20 | 24.70 | 24.81 | 621,565 | -0.22(-0.88%) |
Mar 30, 2021 | 24.59 | 25.15 | 24.59 | 25.03 | 577,084 | +0.68(+2.79%) |
Mar 29, 2021 | 24.89 | 25.23 | 24.16 | 24.35 | 861,292 | -0.94(-3.70%) |
Mar 26, 2021 | 24.80 | 25.33 | 24.58 | 25.28 | 494,519 | +0.83(+3.37%) |
Mar 25, 2021 | 23.62 | 24.57 | 23.41 | 24.46 | 562,315 | +0.77(+3.27%) |
Mar 24, 2021 | 23.82 | 24.55 | 23.64 | 23.68 | 1,145,441 | +0.05(+0.19%) |
Mar 23, 2021 | 24.49 | 24.80 | 23.54 | 23.64 | 1,092,368 | -1.16(-4.68%) |
Mar 22, 2021 | 25.31 | 25.35 | 24.69 | 24.80 | 504,198 | -0.87(-3.39%) |
Mar 19, 2021 | 25.35 | 26.06 | 25.00 | 25.67 | 3,358,916 | +0.12(+0.47%) |
Mar 18, 2021 | 26.09 | 26.79 | 25.48 | 25.55 | 1,049,876 | -0.39(-1.52%) |
Mar 17, 2021 | 26.14 | 26.27 | 24.93 | 25.94 | 568,801 | +0.11(+0.43%) |
Mar 16, 2021 | 25.66 | 25.93 | 25.36 | 25.83 | 482,501 | -0.05(-0.18%) |
Mar 15, 2021 | 26.11 | 26.11 | 25.39 | 25.88 | 527,113 | -0.10(-0.39%) |
Mar 12, 2021 | 25.87 | 26.27 | 25.55 | 25.98 | 1,036,146 | +0.39(+1.54%) |
Mar 11, 2021 | 25.38 | 25.64 | 25.10 | 25.59 | 663,937 | +0.10(+0.40%) |
Mar 10, 2021 | 24.93 | 25.69 | 24.93 | 25.48 | 885,245 | +0.60(+2.40%) |
Mar 09, 2021 | 24.20 | 25.14 | 24.10 | 24.89 | 780,386 | -0.31(-1.24%) |
Mar 08, 2021 | 24.60 | 25.48 | 24.41 | 25.20 | 838,461 | +0.87(+3.58%) |
Mar 05, 2021 | 24.30 | 24.45 | 23.63 | 24.33 | 810,859 | +0.67(+2.83%) |
Mar 04, 2021 | 23.61 | 24.29 | 23.24 | 23.66 | 958,973 | -0.17(-0.69%) |
Mar 03, 2021 | 23.38 | 24.60 | 23.32 | 23.82 | 1,156,094 | +0.72(+3.10%) |
Mar 02, 2021 | 23.19 | 23.37 | 22.93 | 23.11 | 530,006 | -0.21(-0.90%) |