Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.94 | 24.96 | 24.84 | 24.84 | 2,881 | -0.01(-0.05%) |
May 26, 2021 | 24.86 | 24.86 | 24.86 | 506 | -0.10(-0.39%) | |
May 25, 2021 | 25.17 | 25.17 | 24.95 | 24.95 | 2,677 | -0.21(-0.84%) |
May 24, 2021 | 25.19 | 25.24 | 25.16 | 25.16 | 814 | -0.27(-1.06%) |
May 21, 2021 | 25.28 | 25.45 | 25.28 | 25.43 | 988 | +0.19(+0.76%) |
May 20, 2021 | 25.12 | 25.24 | 25.12 | 25.24 | 747 | +0.43(+1.74%) |
May 19, 2021 | 24.78 | 24.86 | 24.77 | 24.81 | 1,500 | -0.35(-1.38%) |
May 18, 2021 | 25.19 | 25.19 | 25.15 | 25.15 | 1,725 | +0.06(+0.25%) |
May 17, 2021 | 25.04 | 25.16 | 25.04 | 25.09 | 1,165 | +0.05(+0.21%) |
May 14, 2021 | 24.92 | 25.04 | 24.92 | 25.04 | 807 | +0.29(+1.16%) |
May 13, 2021 | 24.66 | 24.76 | 24.66 | 24.75 | 3,093 | -0.01(-0.05%) |
May 12, 2021 | 24.64 | 24.76 | 24.64 | 24.76 | 1,307 | +0.14(+0.56%) |
May 11, 2021 | 24.46 | 24.62 | 24.39 | 24.62 | 3,299 | -0.01(-0.04%) |
May 10, 2021 | 24.51 | 24.88 | 24.51 | 24.63 | 3,753 | -0.20(-0.81%) |
May 07, 2021 | 24.63 | 25.07 | 24.63 | 24.84 | 3,421 | +0.17(+0.70%) |
May 06, 2021 | 24.41 | 24.66 | 24.41 | 24.66 | 6,152 | -0.03(-0.12%) |
May 05, 2021 | 24.68 | 24.69 | 24.66 | 24.69 | 1,284 | +0.02(+0.09%) |
May 04, 2021 | 24.81 | 24.81 | 24.67 | 24.67 | 1,532 | -0.41(-1.65%) |
May 03, 2021 | 25.04 | 25.11 | 25.04 | 25.09 | 2,647 | +0.17(+0.70%) |
Apr 30, 2021 | 25.06 | 25.07 | 24.91 | 24.91 | 7,060 | -0.15(-0.61%) |
Apr 29, 2021 | 25.04 | 25.07 | 24.85 | 25.07 | 16,696 | -0.04(-0.16%) |
Apr 28, 2021 | 25.10 | 25.15 | 25.10 | 25.11 | 664 | -0.02(-0.08%) |
Apr 27, 2021 | 25.26 | 25.26 | 25.08 | 25.13 | 7,199 | -0.16(-0.63%) |
Apr 26, 2021 | 25.09 | 25.30 | 25.09 | 25.28 | 2,530 | +0.09(+0.34%) |
Apr 23, 2021 | 25.12 | 25.25 | 25.11 | 25.20 | 3,011 | -0.01(-0.04%) |
Apr 22, 2021 | 25.15 | 25.36 | 25.15 | 25.21 | 61,910 | -0.00(-0.00%) |
Apr 21, 2021 | 25.18 | 25.21 | 25.06 | 25.21 | 1,980 | +0.33(+1.33%) |
Apr 20, 2021 | 24.90 | 24.90 | 24.76 | 24.88 | 11,176 | +0.07(+0.30%) |
Apr 19, 2021 | 24.86 | 24.88 | 24.75 | 24.81 | 4,108 | -0.20(-0.78%) |
Apr 16, 2021 | 24.73 | 25.00 | 24.73 | 25.00 | 2,076 | +0.13(+0.52%) |
Apr 15, 2021 | 24.98 | 25.04 | 24.82 | 24.87 | 2,140 | +0.08(+0.31%) |
Apr 14, 2021 | 24.80 | 24.84 | 24.79 | 24.79 | 1,391 | +0.22(+0.88%) |
Apr 13, 2021 | 24.48 | 24.60 | 24.34 | 24.58 | 2,952 | +0.13(+0.51%) |
Apr 12, 2021 | 24.30 | 24.60 | 24.30 | 24.45 | 5,164 | -0.07(-0.29%) |
Apr 09, 2021 | 24.54 | 24.60 | 24.46 | 24.52 | 3,738 | +0.07(+0.29%) |
Apr 08, 2021 | 24.55 | 24.62 | 24.45 | 24.45 | 12,900 | -0.05(-0.20%) |
Apr 07, 2021 | 24.54 | 24.54 | 24.50 | 24.50 | 1,050 | -0.16(-0.64%) |
Apr 06, 2021 | 24.70 | 25.03 | 24.66 | 24.66 | 32,140 | -0.14(-0.57%) |
Apr 05, 2021 | 25.14 | 25.14 | 24.75 | 24.80 | 1,672 | -0.06(-0.25%) |
Apr 01, 2021 | 25.02 | 25.02 | 24.86 | 24.86 | 415 | +0.25(+1.00%) |
Mar 31, 2021 | 24.38 | 24.72 | 24.38 | 24.62 | 3,166 | +0.36(+1.47%) |
Mar 30, 2021 | 23.98 | 24.39 | 23.98 | 24.26 | 9,027 | -0.06(-0.26%) |
Mar 29, 2021 | 24.30 | 24.45 | 24.30 | 24.32 | 4,312 | -0.20(-0.80%) |
Mar 26, 2021 | 24.34 | 24.52 | 24.33 | 24.52 | 2,076 | +0.20(+0.81%) |
Mar 25, 2021 | 24.06 | 24.32 | 23.88 | 24.32 | 64,473 | +0.22(+0.91%) |
Mar 24, 2021 | 24.67 | 24.68 | 24.10 | 24.10 | 87,832 | -0.43(-1.75%) |
Mar 23, 2021 | 24.82 | 24.82 | 24.53 | 24.53 | 42,731 | -0.67(-2.66%) |
Mar 22, 2021 | 24.63 | 25.20 | 24.63 | 25.20 | 1,197 | +0.07(+0.27%) |
Mar 19, 2021 | 25.05 | 25.14 | 24.84 | 25.13 | 5,728 | +0.12(+0.50%) |
Mar 18, 2021 | 25.23 | 25.23 | 25.01 | 25.01 | 2,183 | -0.16(-0.64%) |
Mar 17, 2021 | 25.05 | 25.18 | 25.05 | 25.17 | 3,881 | -0.01(-0.04%) |
Mar 16, 2021 | 25.57 | 25.57 | 25.06 | 25.18 | 4,295 | -0.11(-0.43%) |
Mar 15, 2021 | 25.41 | 25.41 | 25.17 | 25.29 | 3,268 | +0.04(+0.17%) |
Mar 12, 2021 | 24.69 | 25.28 | 24.69 | 25.25 | 4,062 | +0.17(+0.68%) |
Mar 11, 2021 | 24.87 | 25.12 | 24.73 | 25.08 | 8,775 | +0.19(+0.76%) |
Mar 10, 2021 | 24.94 | 24.98 | 24.33 | 24.89 | 7,481 | -0.01(-0.04%) |
Mar 09, 2021 | 24.94 | 25.05 | 24.89 | 24.89 | 3,592 | +0.14(+0.58%) |
Mar 08, 2021 | 24.70 | 24.76 | 24.35 | 24.75 | 8,125 | +0.28(+1.15%) |
Mar 05, 2021 | 23.93 | 24.47 | 23.65 | 24.47 | 14,269 | +0.59(+2.48%) |
Mar 04, 2021 | 24.24 | 24.29 | 23.87 | 23.88 | 86,147 | -0.58(-2.37%) |
Mar 03, 2021 | 24.91 | 24.91 | 24.36 | 24.46 | 109,292 | -0.33(-1.33%) |
Mar 02, 2021 | 24.95 | 24.95 | 24.79 | 24.79 | 2,332 | -0.20(-0.81%) |