Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.28 | 26.34 | 25.95 | 26.34 | 16,097 | +0.06(+0.25%) |
May 27, 2021 | 25.97 | 26.38 | 25.82 | 26.28 | 11,660 | +0.39(+1.50%) |
May 26, 2021 | 25.57 | 26.05 | 25.42 | 25.89 | 28,532 | +0.39(+1.52%) |
May 25, 2021 | 26.01 | 26.28 | 25.47 | 25.50 | 23,074 | -0.50(-1.92%) |
May 24, 2021 | 26.05 | 26.20 | 25.81 | 26.00 | 44,877 | -0.16(-0.60%) |
May 21, 2021 | 26.27 | 26.36 | 25.98 | 26.16 | 31,002 | -0.27(-1.01%) |
May 20, 2021 | 26.01 | 26.55 | 25.73 | 26.42 | 38,216 | +0.41(+1.60%) |
May 19, 2021 | 25.52 | 26.11 | 25.36 | 26.01 | 33,500 | +0.18(+0.71%) |
May 18, 2021 | 26.20 | 26.54 | 25.82 | 25.82 | 28,667 | -0.63(-2.37%) |
May 17, 2021 | 26.41 | 26.56 | 25.82 | 26.45 | 53,784 | -0.33(-1.24%) |
May 14, 2021 | 26.31 | 27.00 | 26.10 | 26.78 | 73,487 | +0.46(+1.75%) |
May 13, 2021 | 25.41 | 26.75 | 25.41 | 26.32 | 43,539 | +1.03(+4.08%) |
May 12, 2021 | 25.88 | 26.51 | 25.22 | 25.29 | 34,540 | -0.50(-1.92%) |
May 11, 2021 | 26.15 | 27.07 | 25.66 | 25.78 | 25,425 | -0.70(-2.63%) |
May 10, 2021 | 27.13 | 27.53 | 26.43 | 26.48 | 75,495 | -0.28(-1.03%) |
May 07, 2021 | 26.47 | 26.98 | 25.98 | 26.76 | 76,898 | +0.44(+1.67%) |
May 06, 2021 | 26.52 | 26.61 | 25.89 | 26.32 | 35,984 | -0.11(-0.42%) |
May 05, 2021 | 25.75 | 26.60 | 25.75 | 26.43 | 45,751 | +0.78(+3.04%) |
May 04, 2021 | 25.57 | 25.77 | 25.00 | 25.65 | 15,538 | +0.37(+1.45%) |
May 03, 2021 | 24.94 | 25.89 | 24.94 | 25.28 | 17,032 | +0.50(+2.00%) |
Apr 30, 2021 | 25.24 | 25.27 | 24.77 | 24.78 | 36,073 | -0.52(-2.07%) |
Apr 29, 2021 | 24.56 | 25.79 | 24.56 | 25.31 | 18,638 | +0.34(+1.36%) |
Apr 28, 2021 | 25.26 | 25.26 | 24.97 | 24.97 | 14,809 | -0.32(-1.27%) |
Apr 27, 2021 | 25.32 | 25.66 | 24.96 | 25.29 | 19,371 | -0.17(-0.68%) |
Apr 26, 2021 | 25.59 | 25.59 | 25.31 | 25.46 | 10,026 | +0.06(+0.25%) |
Apr 23, 2021 | 25.16 | 25.62 | 25.16 | 25.40 | 13,731 | +0.57(+2.29%) |
Apr 22, 2021 | 25.38 | 25.42 | 24.63 | 24.83 | 15,249 | -0.37(-1.46%) |
Apr 21, 2021 | 25.07 | 25.43 | 25.04 | 25.20 | 18,326 | +0.24(+0.96%) |
Apr 20, 2021 | 25.06 | 25.33 | 24.72 | 24.96 | 23,094 | -0.40(-1.59%) |
Apr 19, 2021 | 25.38 | 25.51 | 24.75 | 25.36 | 19,197 | +0.04(+0.14%) |
Apr 16, 2021 | 25.68 | 25.68 | 24.94 | 25.33 | 25,501 | -0.17(-0.65%) |
Apr 15, 2021 | 25.00 | 25.57 | 25.00 | 25.49 | 9,284 | +0.39(+1.54%) |
Apr 14, 2021 | 25.09 | 25.33 | 24.45 | 25.11 | 14,716 | +0.15(+0.59%) |
Apr 13, 2021 | 25.20 | 25.20 | 24.88 | 24.96 | 29,555 | -0.26(-1.02%) |
Apr 12, 2021 | 25.21 | 25.33 | 24.91 | 25.22 | 15,156 | +0.17(+0.66%) |
Apr 09, 2021 | 25.14 | 25.33 | 24.39 | 25.05 | 14,058 | +0.11(+0.44%) |
Apr 08, 2021 | 24.80 | 25.13 | 24.29 | 24.94 | 39,093 | +0.05(+0.18%) |
Apr 07, 2021 | 24.83 | 25.16 | 24.62 | 24.89 | 65,758 | -0.21(-0.84%) |
Apr 06, 2021 | 25.06 | 25.23 | 25.00 | 25.11 | 7,456 | -0.13(-0.51%) |
Apr 05, 2021 | 25.03 | 25.55 | 24.50 | 25.23 | 39,423 | +0.48(+1.93%) |
Apr 01, 2021 | 23.66 | 25.32 | 23.66 | 24.76 | 25,719 | +0.03(+0.11%) |
Mar 31, 2021 | 24.87 | 25.23 | 24.21 | 24.73 | 35,000 | -0.14(-0.55%) |
Mar 30, 2021 | 24.48 | 24.99 | 24.08 | 24.87 | 27,167 | +0.36(+1.46%) |
Mar 29, 2021 | 24.31 | 24.77 | 24.11 | 24.51 | 45,713 | -0.30(-1.22%) |
Mar 26, 2021 | 24.81 | 24.82 | 24.46 | 24.81 | 21,578 | +0.59(+2.42%) |
Mar 25, 2021 | 24.15 | 24.40 | 23.86 | 24.22 | 32,429 | +0.46(+1.93%) |
Mar 24, 2021 | 23.50 | 24.62 | 23.50 | 23.77 | 32,232 | +0.19(+0.82%) |
Mar 23, 2021 | 23.92 | 23.92 | 23.40 | 23.57 | 22,658 | -0.56(-2.32%) |
Mar 22, 2021 | 24.96 | 24.96 | 23.59 | 24.13 | 36,829 | -1.15(-4.54%) |
Mar 19, 2021 | 24.70 | 25.28 | 24.00 | 25.28 | 80,537 | +0.48(+1.92%) |
Mar 18, 2021 | 24.69 | 25.27 | 24.39 | 24.80 | 30,741 | +0.25(+1.01%) |
Mar 17, 2021 | 25.04 | 25.58 | 24.25 | 24.55 | 19,234 | -0.34(-1.36%) |
Mar 16, 2021 | 24.77 | 25.11 | 24.11 | 24.89 | 85,879 | -0.11(-0.44%) |
Mar 15, 2021 | 25.93 | 26.00 | 24.77 | 25.00 | 40,842 | -0.99(-3.81%) |
Mar 12, 2021 | 25.71 | 26.01 | 25.27 | 26.00 | 33,348 | +0.50(+1.94%) |
Mar 11, 2021 | 26.18 | 26.18 | 25.28 | 25.50 | 37,822 | -0.89(-3.37%) |
Mar 10, 2021 | 25.24 | 26.42 | 25.14 | 26.39 | 34,787 | +1.01(+3.98%) |
Mar 09, 2021 | 25.65 | 26.35 | 25.11 | 25.38 | 23,389 | -0.35(-1.35%) |
Mar 08, 2021 | 25.23 | 26.29 | 24.93 | 25.73 | 63,917 | +0.68(+2.71%) |
Mar 05, 2021 | 24.67 | 25.51 | 24.26 | 25.05 | 38,579 | +0.71(+2.90%) |
Mar 04, 2021 | 24.65 | 24.86 | 23.59 | 24.34 | 38,138 | +0.47(+1.96%) |
Mar 03, 2021 | 23.21 | 24.59 | 23.05 | 23.88 | 47,642 | +0.79(+3.42%) |
Mar 02, 2021 | 23.18 | 23.27 | 22.94 | 23.09 | 21,004 | -0.41(-1.76%) |