Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.05 | 26.12 | 25.74 | 26.12 | 16,233 | +0.06(+0.25%) |
May 27, 2021 | 25.75 | 26.16 | 25.61 | 26.05 | 11,759 | +0.38(+1.50%) |
May 26, 2021 | 25.35 | 25.84 | 25.20 | 25.67 | 28,774 | +0.38(+1.52%) |
May 25, 2021 | 25.79 | 26.05 | 25.26 | 25.29 | 23,270 | -0.49(-1.92%) |
May 24, 2021 | 25.84 | 25.98 | 25.59 | 25.78 | 45,257 | -0.16(-0.60%) |
May 21, 2021 | 26.05 | 26.14 | 25.76 | 25.94 | 31,265 | -0.27(-1.01%) |
May 20, 2021 | 25.79 | 26.33 | 25.52 | 26.20 | 38,540 | +0.41(+1.60%) |
May 19, 2021 | 25.30 | 25.89 | 25.15 | 25.79 | 33,783 | +0.18(+0.71%) |
May 18, 2021 | 25.98 | 26.31 | 25.61 | 25.61 | 28,910 | -0.62(-2.37%) |
May 17, 2021 | 26.19 | 26.34 | 25.61 | 26.23 | 54,240 | -0.33(-1.24%) |
May 14, 2021 | 26.09 | 26.78 | 25.88 | 26.56 | 74,110 | +0.46(+1.75%) |
May 13, 2021 | 25.20 | 26.52 | 25.20 | 26.10 | 43,908 | +1.02(+4.08%) |
May 12, 2021 | 25.66 | 26.29 | 25.00 | 25.08 | 34,833 | -0.49(-1.92%) |
May 11, 2021 | 25.93 | 26.84 | 25.44 | 25.57 | 25,640 | -0.69(-2.63%) |
May 10, 2021 | 26.90 | 27.30 | 26.20 | 26.26 | 76,134 | -0.27(-1.03%) |
May 07, 2021 | 26.25 | 26.75 | 25.76 | 26.53 | 77,550 | +0.44(+1.67%) |
May 06, 2021 | 26.30 | 26.39 | 25.67 | 26.10 | 36,289 | -0.11(-0.42%) |
May 05, 2021 | 25.53 | 26.38 | 25.53 | 26.20 | 46,139 | +0.77(+3.04%) |
May 04, 2021 | 25.36 | 25.56 | 24.79 | 25.43 | 15,670 | +0.36(+1.45%) |
May 03, 2021 | 24.73 | 25.68 | 24.73 | 25.07 | 17,177 | +0.49(+2.00%) |
Apr 30, 2021 | 25.03 | 25.06 | 24.56 | 24.58 | 36,378 | -0.52(-2.07%) |
Apr 29, 2021 | 24.36 | 25.58 | 24.36 | 25.09 | 18,796 | +0.34(+1.36%) |
Apr 28, 2021 | 25.05 | 25.05 | 24.76 | 24.76 | 14,935 | -0.32(-1.27%) |
Apr 27, 2021 | 25.10 | 25.45 | 24.75 | 25.08 | 19,535 | -0.17(-0.68%) |
Apr 26, 2021 | 25.38 | 25.38 | 25.09 | 25.25 | 10,111 | +0.06(+0.25%) |
Apr 23, 2021 | 24.94 | 25.40 | 24.94 | 25.19 | 13,848 | +0.56(+2.29%) |
Apr 22, 2021 | 25.17 | 25.20 | 24.42 | 24.62 | 15,379 | -0.36(-1.46%) |
Apr 21, 2021 | 24.86 | 25.21 | 24.83 | 24.99 | 18,481 | +0.24(+0.96%) |
Apr 20, 2021 | 24.85 | 25.12 | 24.51 | 24.75 | 23,290 | -0.40(-1.59%) |
Apr 19, 2021 | 25.17 | 25.29 | 24.54 | 25.15 | 19,359 | +0.04(+0.14%) |
Apr 16, 2021 | 25.47 | 25.47 | 24.73 | 25.11 | 25,717 | -0.16(-0.65%) |
Apr 15, 2021 | 24.79 | 25.36 | 24.79 | 25.28 | 9,362 | +0.38(+1.54%) |
Apr 14, 2021 | 24.88 | 25.12 | 24.25 | 24.89 | 14,841 | +0.15(+0.59%) |
Apr 13, 2021 | 24.99 | 24.99 | 24.68 | 24.75 | 29,806 | -0.25(-1.02%) |
Apr 12, 2021 | 24.99 | 25.12 | 24.70 | 25.00 | 15,284 | +0.16(+0.66%) |
Apr 09, 2021 | 24.93 | 25.11 | 24.18 | 24.84 | 14,177 | +0.11(+0.44%) |
Apr 08, 2021 | 24.59 | 24.92 | 24.08 | 24.73 | 39,425 | +0.05(+0.18%) |
Apr 07, 2021 | 24.62 | 24.95 | 24.41 | 24.68 | 66,315 | -0.21(-0.84%) |
Apr 06, 2021 | 24.85 | 25.02 | 24.79 | 24.89 | 7,519 | -0.13(-0.51%) |
Apr 05, 2021 | 24.82 | 25.34 | 24.29 | 25.02 | 39,757 | +0.47(+1.93%) |
Apr 01, 2021 | 23.46 | 25.10 | 23.46 | 24.55 | 25,937 | +0.03(+0.11%) |
Mar 31, 2021 | 24.66 | 25.02 | 24.01 | 24.52 | 35,297 | -0.14(-0.55%) |
Mar 30, 2021 | 24.28 | 24.78 | 23.88 | 24.66 | 27,397 | +0.35(+1.46%) |
Mar 29, 2021 | 24.10 | 24.57 | 23.91 | 24.30 | 46,100 | -0.30(-1.22%) |
Mar 26, 2021 | 24.60 | 24.61 | 24.26 | 24.60 | 21,761 | +0.58(+2.42%) |
Mar 25, 2021 | 23.95 | 24.19 | 23.66 | 24.02 | 32,704 | +0.45(+1.93%) |
Mar 24, 2021 | 23.30 | 24.41 | 23.30 | 23.57 | 32,505 | +0.19(+0.82%) |
Mar 23, 2021 | 23.72 | 23.72 | 23.20 | 23.37 | 22,850 | -0.55(-2.32%) |
Mar 22, 2021 | 24.75 | 24.75 | 23.39 | 23.93 | 37,141 | -1.14(-4.54%) |
Mar 19, 2021 | 24.49 | 25.07 | 23.80 | 25.07 | 81,220 | +0.47(+1.92%) |
Mar 18, 2021 | 24.48 | 25.05 | 24.18 | 24.59 | 31,002 | +0.25(+1.01%) |
Mar 17, 2021 | 24.83 | 25.36 | 24.05 | 24.35 | 19,397 | -0.34(-1.36%) |
Mar 16, 2021 | 24.57 | 24.90 | 23.91 | 24.68 | 86,607 | -0.11(-0.44%) |
Mar 15, 2021 | 25.71 | 25.78 | 24.57 | 24.79 | 41,188 | -0.98(-3.81%) |
Mar 12, 2021 | 25.49 | 25.79 | 25.06 | 25.78 | 33,631 | +0.49(+1.94%) |
Mar 11, 2021 | 25.96 | 25.96 | 25.07 | 25.29 | 38,142 | -0.88(-3.37%) |
Mar 10, 2021 | 25.03 | 26.20 | 24.93 | 26.17 | 35,081 | +1.00(+3.98%) |
Mar 09, 2021 | 25.43 | 26.13 | 24.90 | 25.17 | 23,587 | -0.35(-1.36%) |
Mar 08, 2021 | 25.02 | 26.07 | 24.72 | 25.51 | 64,459 | +0.67(+2.71%) |
Mar 05, 2021 | 24.47 | 25.29 | 24.06 | 24.84 | 38,906 | +0.70(+2.90%) |
Mar 04, 2021 | 24.44 | 24.65 | 23.39 | 24.14 | 38,461 | +0.46(+1.96%) |
Mar 03, 2021 | 23.01 | 24.38 | 22.86 | 23.67 | 48,046 | +0.78(+3.42%) |
Mar 02, 2021 | 22.98 | 23.07 | 22.75 | 22.89 | 21,182 | -0.41(-1.76%) |