Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.69 | 26.49 | 25.66 | 26.47 | 1,372,085 | +0.66(+2.56%) |
May 27, 2021 | 25.51 | 25.93 | 25.41 | 25.81 | 2,696,637 | +0.33(+1.29%) |
May 26, 2021 | 25.14 | 25.69 | 25.09 | 25.48 | 1,346,364 | +0.53(+2.14%) |
May 25, 2021 | 25.03 | 25.15 | 24.88 | 24.95 | 1,180,308 | +0.03(+0.14%) |
May 24, 2021 | 25.03 | 25.20 | 24.88 | 24.91 | 784,830 | -0.09(-0.38%) |
May 21, 2021 | 25.15 | 25.27 | 24.75 | 25.01 | 969,746 | -0.03(-0.10%) |
May 20, 2021 | 24.78 | 25.14 | 24.72 | 25.03 | 941,380 | +0.17(+0.69%) |
May 19, 2021 | 24.53 | 24.88 | 24.37 | 24.86 | 1,166,903 | +0.08(+0.31%) |
May 18, 2021 | 25.03 | 25.21 | 24.69 | 24.78 | 1,555,331 | -0.24(-0.96%) |
May 17, 2021 | 25.02 | 25.25 | 24.65 | 25.03 | 1,145,804 | +0.03(+0.10%) |
May 14, 2021 | 24.99 | 25.38 | 24.86 | 25.00 | 1,531,352 | +0.15(+0.59%) |
May 13, 2021 | 24.28 | 25.03 | 24.28 | 24.85 | 1,577,784 | +0.40(+1.62%) |
May 12, 2021 | 24.73 | 24.88 | 24.33 | 24.46 | 1,800,532 | -0.28(-1.15%) |
May 11, 2021 | 24.24 | 25.07 | 24.13 | 24.74 | 2,086,561 | +0.34(+1.41%) |
May 10, 2021 | 23.99 | 24.67 | 23.84 | 24.40 | 2,196,180 | +0.14(+0.57%) |
May 07, 2021 | 24.36 | 24.55 | 24.07 | 24.26 | 1,573,976 | -0.34(-1.40%) |
May 06, 2021 | 24.04 | 24.69 | 23.78 | 24.60 | 1,965,662 | +0.59(+2.48%) |
May 05, 2021 | 24.81 | 25.18 | 23.44 | 24.01 | 3,727,680 | -0.60(-2.45%) |
May 04, 2021 | 25.41 | 25.89 | 24.09 | 24.61 | 4,774,407 | -0.95(-3.71%) |
May 03, 2021 | 25.53 | 26.02 | 25.18 | 25.56 | 2,160,795 | +0.01(+0.03%) |
Apr 30, 2021 | 25.73 | 25.95 | 25.41 | 25.55 | 1,291,789 | -0.28(-1.10%) |
Apr 29, 2021 | 26.22 | 26.39 | 25.49 | 25.84 | 1,609,110 | -0.34(-1.32%) |
Apr 28, 2021 | 26.60 | 26.81 | 26.07 | 26.18 | 1,177,066 | -0.41(-1.56%) |
Apr 27, 2021 | 26.66 | 26.96 | 26.57 | 26.60 | 1,413,009 | -0.10(-0.39%) |
Apr 26, 2021 | 26.61 | 27.01 | 26.49 | 26.70 | 1,544,068 | +0.12(+0.44%) |
Apr 23, 2021 | 26.54 | 26.93 | 26.44 | 26.58 | 1,086,077 | +0.06(+0.24%) |
Apr 22, 2021 | 26.88 | 27.07 | 26.47 | 26.52 | 1,401,642 | -0.46(-1.69%) |
Apr 21, 2021 | 26.86 | 27.09 | 26.54 | 26.97 | 964,444 | +0.11(+0.42%) |
Apr 20, 2021 | 27.55 | 27.55 | 26.85 | 26.86 | 789,891 | -0.61(-2.23%) |
Apr 19, 2021 | 27.22 | 27.56 | 27.06 | 27.48 | 881,186 | +0.25(+0.92%) |
Apr 16, 2021 | 26.94 | 27.36 | 26.75 | 27.23 | 909,470 | +0.33(+1.22%) |
Apr 15, 2021 | 26.93 | 27.59 | 26.79 | 26.90 | 1,281,038 | -0.01(-0.03%) |
Apr 14, 2021 | 26.47 | 27.07 | 26.47 | 26.91 | 836,917 | +0.33(+1.23%) |
Apr 13, 2021 | 26.90 | 27.16 | 26.41 | 26.58 | 1,452,950 | -0.43(-1.60%) |
Apr 12, 2021 | 26.83 | 27.41 | 26.77 | 27.01 | 1,367,284 | +0.32(+1.21%) |
Apr 09, 2021 | 26.90 | 27.04 | 26.55 | 26.69 | 1,526,375 | -0.12(-0.43%) |
Apr 08, 2021 | 27.54 | 27.68 | 26.77 | 26.80 | 1,707,541 | -0.69(-2.51%) |
Apr 07, 2021 | 27.23 | 27.66 | 27.22 | 27.49 | 943,649 | +0.19(+0.69%) |
Apr 06, 2021 | 27.85 | 27.90 | 27.22 | 27.30 | 1,343,754 | -0.46(-1.65%) |
Apr 05, 2021 | 27.38 | 27.83 | 27.30 | 27.76 | 1,358,179 | +0.60(+2.19%) |
Apr 01, 2021 | 27.03 | 27.16 | 26.47 | 27.16 | 1,531,709 | +0.39(+1.45%) |
Mar 31, 2021 | 26.40 | 27.25 | 26.33 | 26.78 | 3,808,856 | +0.39(+1.47%) |
Mar 30, 2021 | 26.81 | 26.82 | 26.08 | 26.39 | 2,251,384 | -0.39(-1.45%) |
Mar 29, 2021 | 26.15 | 26.82 | 26.00 | 26.78 | 1,943,827 | +0.66(+2.54%) |
Mar 26, 2021 | 25.70 | 26.13 | 25.70 | 26.11 | 948,317 | +0.40(+1.54%) |
Mar 25, 2021 | 25.58 | 25.80 | 25.29 | 25.72 | 914,257 | +0.08(+0.30%) |
Mar 24, 2021 | 26.03 | 26.13 | 25.63 | 25.64 | 942,701 | -0.29(-1.13%) |
Mar 23, 2021 | 26.08 | 26.16 | 25.76 | 25.93 | 984,979 | -0.12(-0.46%) |
Mar 22, 2021 | 25.19 | 26.10 | 25.19 | 26.05 | 1,421,728 | +0.63(+2.48%) |
Mar 19, 2021 | 25.22 | 25.61 | 25.16 | 25.42 | 1,569,048 | +0.13(+0.51%) |
Mar 18, 2021 | 26.11 | 26.21 | 25.21 | 25.29 | 1,820,953 | -0.70(-2.69%) |
Mar 17, 2021 | 25.91 | 26.13 | 25.60 | 25.99 | 1,832,807 | -0.07(-0.26%) |
Mar 16, 2021 | 26.04 | 26.25 | 25.76 | 26.06 | 1,434,781 | +0.15(+0.57%) |
Mar 15, 2021 | 25.72 | 26.19 | 25.41 | 25.91 | 2,293,491 | +0.39(+1.52%) |
Mar 12, 2021 | 24.48 | 25.58 | 24.43 | 25.53 | 2,164,500 | +1.00(+4.08%) |
Mar 11, 2021 | 24.15 | 24.57 | 23.99 | 24.53 | 1,124,431 | +0.62(+2.60%) |
Mar 10, 2021 | 24.25 | 24.38 | 23.64 | 23.90 | 2,088,293 | -0.28(-1.18%) |
Mar 09, 2021 | 23.82 | 24.54 | 23.73 | 24.19 | 1,974,496 | +0.53(+2.26%) |
Mar 08, 2021 | 23.39 | 23.94 | 23.31 | 23.65 | 1,670,419 | +0.39(+1.67%) |
Mar 05, 2021 | 23.20 | 23.43 | 22.58 | 23.27 | 1,642,334 | +0.18(+0.77%) |
Mar 04, 2021 | 23.15 | 23.31 | 22.61 | 23.09 | 2,422,361 | -0.14(-0.61%) |
Mar 03, 2021 | 23.37 | 23.53 | 22.97 | 23.23 | 1,637,221 | -0.03(-0.11%) |
Mar 02, 2021 | 23.82 | 24.02 | 22.96 | 23.26 | 2,274,692 | -0.48(-2.03%) |