Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.90 | 25.94 | 25.83 | 25.83 | 257,314 | +0.09(+0.35%) |
May 27, 2021 | 25.76 | 25.79 | 25.69 | 25.74 | 315,355 | +0.07(+0.26%) |
May 26, 2021 | 25.63 | 25.71 | 25.59 | 25.67 | 222,093 | +0.05(+0.21%) |
May 25, 2021 | 25.70 | 25.73 | 25.59 | 25.62 | 298,265 | -0.02(-0.06%) |
May 24, 2021 | 25.58 | 25.68 | 25.56 | 25.63 | 186,511 | +0.11(+0.41%) |
May 21, 2021 | 25.54 | 25.57 | 25.48 | 25.53 | 381,836 | +0.09(+0.36%) |
May 20, 2021 | 25.30 | 25.48 | 25.30 | 25.44 | 298,061 | +0.23(+0.91%) |
May 19, 2021 | 25.06 | 25.24 | 24.93 | 25.21 | 417,832 | -0.12(-0.49%) |
May 18, 2021 | 25.45 | 25.47 | 25.33 | 25.33 | 342,475 | -0.04(-0.15%) |
May 17, 2021 | 25.31 | 25.37 | 25.28 | 25.37 | 329,516 | -0.09(-0.36%) |
May 14, 2021 | 25.30 | 25.51 | 25.27 | 25.46 | 242,904 | +0.35(+1.38%) |
May 13, 2021 | 24.96 | 25.16 | 24.96 | 25.11 | 466,836 | +0.15(+0.60%) |
May 12, 2021 | 25.09 | 25.20 | 24.91 | 24.96 | 434,670 | -0.23(-0.90%) |
May 11, 2021 | 25.02 | 25.22 | 24.99 | 25.19 | 426,787 | -0.34(-1.32%) |
May 10, 2021 | 25.68 | 25.70 | 25.51 | 25.53 | 247,637 | -0.14(-0.54%) |
May 07, 2021 | 25.54 | 25.67 | 25.50 | 25.67 | 233,554 | +0.12(+0.46%) |
May 06, 2021 | 25.42 | 25.55 | 25.33 | 25.55 | 453,275 | +0.10(+0.40%) |
May 05, 2021 | 25.40 | 25.48 | 25.33 | 25.45 | 250,820 | +0.33(+1.32%) |
May 04, 2021 | 25.19 | 25.24 | 24.98 | 25.11 | 301,470 | -0.29(-1.13%) |
May 03, 2021 | 25.44 | 25.44 | 25.30 | 25.40 | 252,447 | +0.19(+0.75%) |
Apr 30, 2021 | 25.24 | 25.31 | 25.13 | 25.21 | 322,917 | -0.14(-0.57%) |
Apr 29, 2021 | 25.43 | 25.45 | 25.21 | 25.36 | 264,018 | +0.03(+0.12%) |
Apr 28, 2021 | 25.33 | 25.39 | 25.30 | 25.33 | 299,480 | +0.00(+0.00%) |
Apr 27, 2021 | 25.28 | 25.34 | 25.24 | 25.32 | 478,454 | -0.05(-0.18%) |
Apr 26, 2021 | 25.34 | 25.39 | 25.32 | 25.37 | 453,365 | +0.05(+0.21%) |
Apr 23, 2021 | 25.21 | 25.39 | 25.19 | 25.32 | 208,393 | +0.14(+0.54%) |
Apr 22, 2021 | 25.31 | 25.36 | 25.16 | 25.18 | 277,353 | -0.03(-0.12%) |
Apr 21, 2021 | 24.96 | 25.22 | 24.96 | 25.21 | 419,125 | +0.23(+0.94%) |
Apr 20, 2021 | 25.11 | 25.14 | 24.90 | 24.98 | 600,911 | -0.43(-1.69%) |
Apr 19, 2021 | 25.50 | 25.50 | 25.33 | 25.41 | 269,731 | -0.19(-0.74%) |
Apr 16, 2021 | 25.51 | 25.60 | 25.48 | 25.60 | 195,418 | +0.18(+0.71%) |
Apr 15, 2021 | 25.39 | 25.42 | 25.35 | 25.42 | 367,614 | +0.19(+0.75%) |
Apr 14, 2021 | 25.23 | 25.30 | 25.20 | 25.23 | 247,480 | -0.04(-0.15%) |
Apr 13, 2021 | 25.19 | 25.27 | 25.17 | 25.26 | 297,420 | +0.08(+0.30%) |
Apr 12, 2021 | 25.19 | 25.23 | 25.15 | 25.19 | 312,935 | -0.16(-0.63%) |
Apr 09, 2021 | 25.30 | 25.36 | 25.27 | 25.35 | 1,255,526 | +0.10(+0.39%) |
Apr 08, 2021 | 25.20 | 25.26 | 25.16 | 25.25 | 314,743 | +0.08(+0.30%) |
Apr 07, 2021 | 25.09 | 25.18 | 25.08 | 25.17 | 322,766 | +0.08(+0.30%) |
Apr 06, 2021 | 25.10 | 25.15 | 25.04 | 25.10 | 654,258 | -0.35(-1.37%) |
Apr 05, 2021 | 25.30 | 25.46 | 25.27 | 25.45 | 600,864 | +0.29(+1.14%) |
Apr 01, 2021 | 24.99 | 25.18 | 24.99 | 25.16 | 363,166 | +0.26(+1.03%) |
Mar 31, 2021 | 24.90 | 24.98 | 24.88 | 24.90 | 318,756 | -0.08(-0.33%) |
Mar 30, 2021 | 24.89 | 25.01 | 24.89 | 24.99 | 383,087 | +0.05(+0.18%) |
Mar 29, 2021 | 24.83 | 24.97 | 24.83 | 24.94 | 430,324 | -0.06(-0.24%) |
Mar 26, 2021 | 24.79 | 25.00 | 24.79 | 25.00 | 518,866 | +0.30(+1.22%) |
Mar 25, 2021 | 24.46 | 24.72 | 24.45 | 24.70 | 616,908 | +0.23(+0.93%) |
Mar 24, 2021 | 24.51 | 24.61 | 24.47 | 24.47 | 489,639 | -0.05(-0.22%) |
Mar 23, 2021 | 24.68 | 24.69 | 24.50 | 24.52 | 468,192 | -0.21(-0.86%) |
Mar 22, 2021 | 24.69 | 24.78 | 24.68 | 24.74 | 307,749 | +0.01(+0.03%) |
Mar 19, 2021 | 24.71 | 24.77 | 24.59 | 24.73 | 348,470 | +0.08(+0.31%) |
Mar 18, 2021 | 24.77 | 24.89 | 24.65 | 24.65 | 334,894 | -0.12(-0.49%) |
Mar 17, 2021 | 24.67 | 24.82 | 24.67 | 24.77 | 452,102 | +0.04(+0.17%) |
Mar 16, 2021 | 24.77 | 24.78 | 24.71 | 24.73 | 554,850 | +0.03(+0.11%) |
Mar 15, 2021 | 24.67 | 24.71 | 24.55 | 24.71 | 299,250 | +0.07(+0.28%) |
Mar 12, 2021 | 24.49 | 24.65 | 24.49 | 24.64 | 1,110,286 | +0.14(+0.59%) |
Mar 11, 2021 | 24.51 | 24.53 | 24.47 | 24.49 | 922,819 | +0.05(+0.19%) |
Mar 10, 2021 | 24.44 | 24.49 | 24.40 | 24.45 | 723,692 | +0.08(+0.31%) |
Mar 09, 2021 | 24.33 | 24.43 | 24.32 | 24.37 | 553,966 | +0.19(+0.78%) |
Mar 08, 2021 | 24.12 | 24.32 | 24.08 | 24.18 | 776,021 | +0.02(+0.06%) |
Mar 05, 2021 | 24.12 | 24.18 | 23.85 | 24.17 | 907,321 | +0.26(+1.07%) |
Mar 04, 2021 | 24.05 | 24.12 | 23.79 | 23.91 | 1,117,249 | -0.05(-0.19%) |
Mar 03, 2021 | 24.04 | 24.10 | 23.95 | 23.96 | 501,625 | -0.09(-0.38%) |
Mar 02, 2021 | 24.12 | 24.14 | 24.03 | 24.05 | 604,453 | -0.11(-0.44%) |