Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.10 | 26.47 | 25.64 | 26.47 | 90,840 | +0.34(+1.32%) |
May 27, 2021 | 25.94 | 26.23 | 25.88 | 26.12 | 110,119 | +0.50(+1.95%) |
May 26, 2021 | 25.07 | 25.77 | 25.03 | 25.62 | 65,180 | +0.54(+2.17%) |
May 25, 2021 | 25.92 | 25.97 | 25.05 | 25.08 | 111,253 | -0.85(-3.29%) |
May 24, 2021 | 26.32 | 26.32 | 25.80 | 25.93 | 36,489 | -0.29(-1.11%) |
May 21, 2021 | 25.94 | 26.45 | 25.71 | 26.22 | 91,332 | +0.62(+2.41%) |
May 20, 2021 | 25.72 | 25.72 | 25.21 | 25.61 | 59,361 | -0.25(-0.98%) |
May 19, 2021 | 25.92 | 26.00 | 25.13 | 25.86 | 56,730 | -0.33(-1.25%) |
May 18, 2021 | 26.43 | 26.76 | 26.00 | 26.19 | 72,847 | -0.34(-1.30%) |
May 17, 2021 | 26.29 | 26.55 | 26.07 | 26.53 | 47,127 | +0.05(+0.17%) |
May 14, 2021 | 26.38 | 26.54 | 25.97 | 26.49 | 58,688 | +0.30(+1.14%) |
May 13, 2021 | 25.13 | 26.26 | 25.13 | 26.19 | 58,306 | +0.98(+3.89%) |
May 12, 2021 | 25.91 | 26.14 | 25.08 | 25.21 | 64,811 | -0.54(-2.11%) |
May 11, 2021 | 26.13 | 26.39 | 25.63 | 25.75 | 68,074 | -0.50(-1.90%) |
May 10, 2021 | 26.49 | 26.79 | 26.25 | 26.25 | 94,275 | -0.23(-0.89%) |
May 07, 2021 | 26.06 | 26.50 | 25.87 | 26.49 | 52,215 | +0.10(+0.38%) |
May 06, 2021 | 26.12 | 26.47 | 25.76 | 26.39 | 51,738 | +0.19(+0.72%) |
May 05, 2021 | 26.49 | 26.49 | 25.81 | 26.20 | 92,460 | -0.23(-0.85%) |
May 04, 2021 | 26.29 | 26.58 | 25.97 | 26.42 | 95,399 | +0.05(+0.21%) |
May 03, 2021 | 25.58 | 26.37 | 25.24 | 26.37 | 157,701 | +1.19(+4.73%) |
Apr 30, 2021 | 25.03 | 25.47 | 24.71 | 25.18 | 177,486 | +0.16(+0.65%) |
Apr 29, 2021 | 25.25 | 25.53 | 24.75 | 25.02 | 102,510 | +0.32(+1.28%) |
Apr 28, 2021 | 24.67 | 24.91 | 24.25 | 24.70 | 101,510 | +0.11(+0.44%) |
Apr 27, 2021 | 24.78 | 25.31 | 24.28 | 24.59 | 77,812 | -0.10(-0.40%) |
Apr 26, 2021 | 25.12 | 25.50 | 24.67 | 24.69 | 84,900 | -0.30(-1.19%) |
Apr 23, 2021 | 24.15 | 25.27 | 23.95 | 24.99 | 113,258 | +0.95(+3.94%) |
Apr 22, 2021 | 24.62 | 24.62 | 23.84 | 24.04 | 60,029 | -0.49(-1.98%) |
Apr 21, 2021 | 23.97 | 24.57 | 23.80 | 24.53 | 77,857 | +0.56(+2.33%) |
Apr 20, 2021 | 24.91 | 25.10 | 23.82 | 23.97 | 68,890 | -1.05(-4.18%) |
Apr 19, 2021 | 25.28 | 25.28 | 24.70 | 25.02 | 62,204 | -0.27(-1.07%) |
Apr 16, 2021 | 25.25 | 25.39 | 24.74 | 25.29 | 77,317 | +0.32(+1.30%) |
Apr 15, 2021 | 25.05 | 25.27 | 24.27 | 24.96 | 78,420 | -0.19(-0.75%) |
Apr 14, 2021 | 24.84 | 25.47 | 24.84 | 25.15 | 80,232 | +0.30(+1.20%) |
Apr 13, 2021 | 25.51 | 25.51 | 24.83 | 24.85 | 47,307 | -0.72(-2.82%) |
Apr 12, 2021 | 25.55 | 25.65 | 25.42 | 25.57 | 45,234 | +0.17(+0.67%) |
Apr 09, 2021 | 25.49 | 25.60 | 25.13 | 25.40 | 51,249 | +0.08(+0.32%) |
Apr 08, 2021 | 25.02 | 25.35 | 24.77 | 25.32 | 71,490 | +0.16(+0.65%) |
Apr 07, 2021 | 25.66 | 25.66 | 25.08 | 25.16 | 94,083 | -0.31(-1.20%) |
Apr 06, 2021 | 25.76 | 26.12 | 25.38 | 25.47 | 99,182 | -0.31(-1.19%) |
Apr 05, 2021 | 25.91 | 25.94 | 25.48 | 25.77 | 148,842 | +0.00(+0.00%) |
Apr 01, 2021 | 25.60 | 25.94 | 25.14 | 25.77 | 122,909 | +0.00(+0.00%) |
Mar 31, 2021 | 25.95 | 26.38 | 25.62 | 25.77 | 211,140 | -0.25(-0.97%) |
Mar 30, 2021 | 25.57 | 26.29 | 25.56 | 26.03 | 104,556 | +0.63(+2.48%) |
Mar 29, 2021 | 25.67 | 26.50 | 24.94 | 25.39 | 178,200 | -0.76(-2.90%) |
Mar 26, 2021 | 25.49 | 26.19 | 25.40 | 26.15 | 95,288 | +0.96(+3.83%) |
Mar 25, 2021 | 24.34 | 25.32 | 24.03 | 25.19 | 89,122 | +0.70(+2.87%) |
Mar 24, 2021 | 24.68 | 25.64 | 24.46 | 24.48 | 101,038 | +0.15(+0.63%) |
Mar 23, 2021 | 24.14 | 24.48 | 23.88 | 24.33 | 196,644 | -0.25(-1.03%) |
Mar 22, 2021 | 25.60 | 25.60 | 24.35 | 24.58 | 98,146 | -1.22(-4.72%) |
Mar 19, 2021 | 25.11 | 25.85 | 24.37 | 25.80 | 558,195 | +0.51(+2.03%) |
Mar 18, 2021 | 25.34 | 26.33 | 25.12 | 25.29 | 93,201 | +0.18(+0.72%) |
Mar 17, 2021 | 25.16 | 25.35 | 24.78 | 25.11 | 75,039 | +0.05(+0.22%) |
Mar 16, 2021 | 25.40 | 25.40 | 24.65 | 25.05 | 76,232 | -0.57(-2.22%) |
Mar 15, 2021 | 26.56 | 26.68 | 25.29 | 25.62 | 95,979 | -0.93(-3.50%) |
Mar 12, 2021 | 26.21 | 27.17 | 25.88 | 26.55 | 123,686 | +0.50(+1.90%) |
Mar 11, 2021 | 25.91 | 26.14 | 25.54 | 26.05 | 135,908 | +0.05(+0.21%) |
Mar 10, 2021 | 25.68 | 26.10 | 25.25 | 26.00 | 122,175 | +0.56(+2.20%) |
Mar 09, 2021 | 25.72 | 25.92 | 24.23 | 25.44 | 105,240 | -0.68(-2.59%) |
Mar 08, 2021 | 25.36 | 26.22 | 25.08 | 26.12 | 118,334 | +1.13(+4.51%) |
Mar 05, 2021 | 24.28 | 25.14 | 24.19 | 24.99 | 171,274 | +1.05(+4.41%) |
Mar 04, 2021 | 24.14 | 24.89 | 23.69 | 23.93 | 171,946 | -0.14(-0.56%) |
Mar 03, 2021 | 23.10 | 24.49 | 23.10 | 24.07 | 93,190 | +1.06(+4.62%) |
Mar 02, 2021 | 23.10 | 23.29 | 22.68 | 23.01 | 118,394 | -0.21(-0.89%) |