Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.68 | 26.48 | 25.66 | 26.47 | 1,372,341 | +0.66(+2.56%) |
May 27, 2021 | 25.50 | 25.92 | 25.41 | 25.81 | 2,697,141 | +0.33(+1.29%) |
May 26, 2021 | 25.13 | 25.69 | 25.09 | 25.48 | 1,346,615 | +0.53(+2.14%) |
May 25, 2021 | 25.02 | 25.14 | 24.87 | 24.94 | 1,180,528 | +0.03(+0.14%) |
May 24, 2021 | 25.03 | 25.19 | 24.87 | 24.91 | 784,976 | -0.09(-0.38%) |
May 21, 2021 | 25.14 | 25.26 | 24.75 | 25.00 | 969,927 | -0.03(-0.10%) |
May 20, 2021 | 24.78 | 25.13 | 24.72 | 25.03 | 941,556 | +0.17(+0.69%) |
May 19, 2021 | 24.53 | 24.87 | 24.36 | 24.86 | 1,167,121 | +0.08(+0.31%) |
May 18, 2021 | 25.03 | 25.20 | 24.68 | 24.78 | 1,555,622 | -0.24(-0.96%) |
May 17, 2021 | 25.01 | 25.25 | 24.64 | 25.02 | 1,146,018 | +0.03(+0.10%) |
May 14, 2021 | 24.99 | 25.38 | 24.86 | 25.00 | 1,531,638 | +0.15(+0.59%) |
May 13, 2021 | 24.28 | 25.02 | 24.28 | 24.85 | 1,578,079 | +0.40(+1.62%) |
May 12, 2021 | 24.73 | 24.87 | 24.32 | 24.45 | 1,800,868 | -0.28(-1.15%) |
May 11, 2021 | 24.24 | 25.06 | 24.12 | 24.74 | 2,086,951 | +0.34(+1.41%) |
May 10, 2021 | 23.99 | 24.67 | 23.83 | 24.39 | 2,196,591 | +0.14(+0.57%) |
May 07, 2021 | 24.36 | 24.55 | 24.06 | 24.25 | 1,574,270 | -0.34(-1.40%) |
May 06, 2021 | 24.04 | 24.68 | 23.78 | 24.60 | 1,966,029 | +0.59(+2.48%) |
May 05, 2021 | 24.81 | 25.18 | 23.43 | 24.00 | 3,728,376 | -0.60(-2.45%) |
May 04, 2021 | 25.40 | 25.88 | 24.09 | 24.61 | 4,775,299 | -0.95(-3.71%) |
May 03, 2021 | 25.53 | 26.01 | 25.18 | 25.56 | 2,161,199 | +0.01(+0.03%) |
Apr 30, 2021 | 25.73 | 25.94 | 25.41 | 25.55 | 1,292,030 | -0.28(-1.10%) |
Apr 29, 2021 | 26.22 | 26.38 | 25.49 | 25.83 | 1,609,410 | -0.34(-1.32%) |
Apr 28, 2021 | 26.60 | 26.81 | 26.06 | 26.18 | 1,177,286 | -0.41(-1.56%) |
Apr 27, 2021 | 26.65 | 26.95 | 26.56 | 26.59 | 1,413,273 | -0.10(-0.39%) |
Apr 26, 2021 | 26.61 | 27.00 | 26.49 | 26.69 | 1,544,356 | +0.12(+0.44%) |
Apr 23, 2021 | 26.53 | 26.93 | 26.44 | 26.58 | 1,086,279 | +0.06(+0.24%) |
Apr 22, 2021 | 26.88 | 27.06 | 26.47 | 26.51 | 1,401,904 | -0.46(-1.69%) |
Apr 21, 2021 | 26.86 | 27.08 | 26.53 | 26.97 | 964,624 | +0.11(+0.42%) |
Apr 20, 2021 | 27.55 | 27.55 | 26.85 | 26.86 | 790,039 | -0.61(-2.23%) |
Apr 19, 2021 | 27.21 | 27.55 | 27.06 | 27.47 | 881,351 | +0.25(+0.92%) |
Apr 16, 2021 | 26.94 | 27.36 | 26.75 | 27.22 | 909,640 | +0.33(+1.22%) |
Apr 15, 2021 | 26.93 | 27.58 | 26.79 | 26.89 | 1,281,277 | -0.01(-0.03%) |
Apr 14, 2021 | 26.47 | 27.06 | 26.47 | 26.90 | 837,073 | +0.33(+1.23%) |
Apr 13, 2021 | 26.89 | 27.15 | 26.40 | 26.57 | 1,453,222 | -0.43(-1.60%) |
Apr 12, 2021 | 26.82 | 27.41 | 26.76 | 27.00 | 1,367,540 | +0.32(+1.21%) |
Apr 09, 2021 | 26.89 | 27.03 | 26.55 | 26.68 | 1,526,660 | -0.12(-0.43%) |
Apr 08, 2021 | 27.53 | 27.68 | 26.76 | 26.80 | 1,707,860 | -0.69(-2.51%) |
Apr 07, 2021 | 27.23 | 27.65 | 27.21 | 27.49 | 943,825 | +0.19(+0.69%) |
Apr 06, 2021 | 27.84 | 27.89 | 27.21 | 27.30 | 1,344,005 | -0.46(-1.65%) |
Apr 05, 2021 | 27.38 | 27.82 | 27.30 | 27.75 | 1,358,433 | +0.59(+2.19%) |
Apr 01, 2021 | 27.02 | 27.16 | 26.46 | 27.16 | 1,531,995 | +0.39(+1.45%) |
Mar 31, 2021 | 26.39 | 27.25 | 26.32 | 26.77 | 3,809,568 | +0.39(+1.47%) |
Mar 30, 2021 | 26.81 | 26.81 | 26.07 | 26.38 | 2,251,805 | -0.39(-1.45%) |
Mar 29, 2021 | 26.14 | 26.82 | 25.99 | 26.77 | 1,944,190 | +0.66(+2.54%) |
Mar 26, 2021 | 25.69 | 26.12 | 25.69 | 26.11 | 948,494 | +0.40(+1.54%) |
Mar 25, 2021 | 25.57 | 25.80 | 25.29 | 25.71 | 914,428 | +0.08(+0.30%) |
Mar 24, 2021 | 26.03 | 26.12 | 25.62 | 25.63 | 942,877 | -0.29(-1.13%) |
Mar 23, 2021 | 26.07 | 26.16 | 25.75 | 25.93 | 985,163 | -0.12(-0.46%) |
Mar 22, 2021 | 25.19 | 26.10 | 25.19 | 26.05 | 1,421,994 | +0.63(+2.48%) |
Mar 19, 2021 | 25.22 | 25.61 | 25.15 | 25.42 | 1,569,341 | +0.13(+0.51%) |
Mar 18, 2021 | 26.11 | 26.20 | 25.20 | 25.29 | 1,821,293 | -0.70(-2.69%) |
Mar 17, 2021 | 25.91 | 26.12 | 25.59 | 25.99 | 1,833,150 | -0.07(-0.26%) |
Mar 16, 2021 | 26.04 | 26.25 | 25.75 | 26.06 | 1,435,049 | +0.15(+0.57%) |
Mar 15, 2021 | 25.71 | 26.19 | 25.41 | 25.91 | 2,293,920 | +0.39(+1.52%) |
Mar 12, 2021 | 24.48 | 25.57 | 24.43 | 25.52 | 2,164,905 | +1.00(+4.08%) |
Mar 11, 2021 | 24.14 | 24.56 | 23.99 | 24.52 | 1,124,641 | +0.62(+2.60%) |
Mar 10, 2021 | 24.25 | 24.37 | 23.63 | 23.90 | 2,088,683 | -0.28(-1.18%) |
Mar 09, 2021 | 23.81 | 24.54 | 23.73 | 24.18 | 1,974,865 | +0.53(+2.26%) |
Mar 08, 2021 | 23.38 | 23.93 | 23.31 | 23.65 | 1,670,731 | +0.39(+1.67%) |
Mar 05, 2021 | 23.19 | 23.43 | 22.57 | 23.26 | 1,642,641 | +0.18(+0.77%) |
Mar 04, 2021 | 23.15 | 23.30 | 22.61 | 23.09 | 2,422,813 | -0.14(-0.61%) |
Mar 03, 2021 | 23.37 | 23.53 | 22.97 | 23.23 | 1,637,526 | -0.03(-0.11%) |
Mar 02, 2021 | 23.81 | 24.01 | 22.96 | 23.25 | 2,275,117 | -0.48(-2.03%) |