Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.28 | 26.35 | 25.96 | 26.35 | 16,094 | +0.06(+0.25%) |
May 27, 2021 | 25.98 | 26.38 | 25.83 | 26.28 | 11,658 | +0.39(+1.50%) |
May 26, 2021 | 25.57 | 26.06 | 25.42 | 25.89 | 28,527 | +0.39(+1.52%) |
May 25, 2021 | 26.01 | 26.28 | 25.48 | 25.51 | 23,070 | -0.50(-1.92%) |
May 24, 2021 | 26.06 | 26.21 | 25.81 | 26.00 | 44,868 | -0.16(-0.60%) |
May 21, 2021 | 26.27 | 26.36 | 25.99 | 26.16 | 30,996 | -0.27(-1.01%) |
May 20, 2021 | 26.01 | 26.56 | 25.74 | 26.43 | 38,209 | +0.42(+1.60%) |
May 19, 2021 | 25.52 | 26.11 | 25.37 | 26.01 | 33,493 | +0.18(+0.71%) |
May 18, 2021 | 26.21 | 26.54 | 25.83 | 25.83 | 28,661 | -0.63(-2.37%) |
May 17, 2021 | 26.42 | 26.57 | 25.83 | 26.46 | 53,774 | -0.33(-1.24%) |
May 14, 2021 | 26.32 | 27.01 | 26.11 | 26.79 | 73,472 | +0.46(+1.75%) |
May 13, 2021 | 25.41 | 26.75 | 25.41 | 26.33 | 43,530 | +1.03(+4.08%) |
May 12, 2021 | 25.88 | 26.52 | 25.22 | 25.29 | 34,534 | -0.50(-1.92%) |
May 11, 2021 | 26.16 | 27.07 | 25.66 | 25.79 | 25,420 | -0.70(-2.63%) |
May 10, 2021 | 27.14 | 27.53 | 26.43 | 26.49 | 75,480 | -0.28(-1.03%) |
May 07, 2021 | 26.48 | 26.98 | 25.98 | 26.76 | 76,883 | +0.44(+1.67%) |
May 06, 2021 | 26.52 | 26.62 | 25.89 | 26.32 | 35,977 | -0.11(-0.42%) |
May 05, 2021 | 25.75 | 26.61 | 25.75 | 26.43 | 45,742 | +0.78(+3.04%) |
May 04, 2021 | 25.58 | 25.78 | 25.01 | 25.65 | 15,535 | +0.37(+1.45%) |
May 03, 2021 | 24.94 | 25.90 | 24.94 | 25.28 | 17,029 | +0.50(+2.00%) |
Apr 30, 2021 | 25.25 | 25.28 | 24.77 | 24.79 | 36,065 | -0.52(-2.07%) |
Apr 29, 2021 | 24.57 | 25.80 | 24.57 | 25.31 | 18,634 | +0.34(+1.36%) |
Apr 28, 2021 | 25.27 | 25.27 | 24.97 | 24.97 | 14,806 | -0.32(-1.27%) |
Apr 27, 2021 | 25.32 | 25.67 | 24.96 | 25.29 | 19,367 | -0.17(-0.68%) |
Apr 26, 2021 | 25.60 | 25.60 | 25.31 | 25.47 | 10,024 | +0.06(+0.25%) |
Apr 23, 2021 | 25.16 | 25.62 | 25.16 | 25.40 | 13,729 | +0.57(+2.29%) |
Apr 22, 2021 | 25.39 | 25.42 | 24.63 | 24.83 | 15,246 | -0.37(-1.46%) |
Apr 21, 2021 | 25.07 | 25.43 | 25.05 | 25.20 | 18,322 | +0.24(+0.96%) |
Apr 20, 2021 | 25.06 | 25.34 | 24.72 | 24.96 | 23,089 | -0.40(-1.59%) |
Apr 19, 2021 | 25.39 | 25.51 | 24.75 | 25.37 | 19,193 | +0.04(+0.14%) |
Apr 16, 2021 | 25.69 | 25.69 | 24.94 | 25.33 | 25,496 | -0.17(-0.65%) |
Apr 15, 2021 | 25.01 | 25.58 | 25.01 | 25.50 | 9,282 | +0.39(+1.53%) |
Apr 14, 2021 | 25.09 | 25.34 | 24.46 | 25.11 | 14,714 | +0.15(+0.59%) |
Apr 13, 2021 | 25.20 | 25.20 | 24.89 | 24.96 | 29,550 | -0.26(-1.02%) |
Apr 12, 2021 | 25.21 | 25.34 | 24.92 | 25.22 | 15,153 | +0.17(+0.66%) |
Apr 09, 2021 | 25.15 | 25.33 | 24.39 | 25.05 | 14,055 | +0.11(+0.44%) |
Apr 08, 2021 | 24.81 | 25.14 | 24.29 | 24.94 | 39,086 | +0.05(+0.18%) |
Apr 07, 2021 | 24.83 | 25.16 | 24.62 | 24.90 | 65,745 | -0.21(-0.84%) |
Apr 06, 2021 | 25.06 | 25.24 | 25.01 | 25.11 | 7,455 | -0.13(-0.51%) |
Apr 05, 2021 | 25.04 | 25.56 | 24.50 | 25.24 | 39,415 | +0.48(+1.93%) |
Apr 01, 2021 | 23.66 | 25.32 | 23.66 | 24.76 | 25,714 | +0.03(+0.11%) |
Mar 31, 2021 | 24.87 | 25.24 | 24.22 | 24.73 | 34,993 | -0.14(-0.55%) |
Mar 30, 2021 | 24.49 | 24.99 | 24.09 | 24.87 | 27,161 | +0.36(+1.46%) |
Mar 29, 2021 | 24.31 | 24.78 | 24.12 | 24.51 | 45,704 | -0.30(-1.22%) |
Mar 26, 2021 | 24.82 | 24.83 | 24.47 | 24.82 | 21,574 | +0.59(+2.42%) |
Mar 25, 2021 | 24.16 | 24.40 | 23.86 | 24.23 | 32,423 | +0.46(+1.93%) |
Mar 24, 2021 | 23.50 | 24.62 | 23.50 | 23.77 | 32,226 | +0.19(+0.82%) |
Mar 23, 2021 | 23.93 | 23.93 | 23.40 | 23.58 | 22,654 | -0.56(-2.32%) |
Mar 22, 2021 | 24.96 | 24.96 | 23.60 | 24.14 | 36,822 | -1.15(-4.54%) |
Mar 19, 2021 | 24.71 | 25.28 | 24.01 | 25.28 | 80,521 | +0.48(+1.92%) |
Mar 18, 2021 | 24.70 | 25.27 | 24.39 | 24.81 | 30,735 | +0.25(+1.01%) |
Mar 17, 2021 | 25.05 | 25.58 | 24.26 | 24.56 | 19,230 | -0.34(-1.36%) |
Mar 16, 2021 | 24.78 | 25.12 | 24.12 | 24.90 | 85,863 | -0.11(-0.44%) |
Mar 15, 2021 | 25.94 | 26.00 | 24.78 | 25.01 | 40,834 | -0.99(-3.81%) |
Mar 12, 2021 | 25.72 | 26.02 | 25.28 | 26.00 | 33,341 | +0.50(+1.94%) |
Mar 11, 2021 | 26.18 | 26.18 | 25.28 | 25.50 | 37,814 | -0.89(-3.37%) |
Mar 10, 2021 | 25.25 | 26.42 | 25.15 | 26.39 | 34,780 | +1.01(+3.98%) |
Mar 09, 2021 | 25.65 | 26.36 | 25.12 | 25.39 | 23,385 | -0.35(-1.36%) |
Mar 08, 2021 | 25.24 | 26.29 | 24.94 | 25.73 | 63,905 | +0.68(+2.71%) |
Mar 05, 2021 | 24.68 | 25.51 | 24.27 | 25.05 | 38,572 | +0.71(+2.90%) |
Mar 04, 2021 | 24.65 | 24.87 | 23.60 | 24.35 | 38,130 | +0.47(+1.96%) |
Mar 03, 2021 | 23.21 | 24.60 | 23.05 | 23.88 | 47,633 | +0.79(+3.42%) |
Mar 02, 2021 | 23.18 | 23.27 | 22.94 | 23.09 | 20,999 | -0.41(-1.76%) |