Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.85 | 26.22 | 25.40 | 26.22 | 91,709 | +0.34(+1.32%) |
May 27, 2021 | 25.70 | 25.98 | 25.63 | 25.88 | 111,173 | +0.49(+1.95%) |
May 26, 2021 | 24.83 | 25.53 | 24.80 | 25.38 | 65,804 | +0.54(+2.17%) |
May 25, 2021 | 25.67 | 25.72 | 24.82 | 24.84 | 112,317 | -0.85(-3.29%) |
May 24, 2021 | 26.07 | 26.07 | 25.55 | 25.69 | 36,838 | -0.29(-1.11%) |
May 21, 2021 | 25.70 | 26.20 | 25.46 | 25.98 | 92,205 | +0.61(+2.41%) |
May 20, 2021 | 25.47 | 25.47 | 24.97 | 25.36 | 59,929 | -0.25(-0.98%) |
May 19, 2021 | 25.67 | 25.75 | 24.89 | 25.62 | 57,273 | -0.32(-1.25%) |
May 18, 2021 | 26.18 | 26.51 | 25.75 | 25.94 | 73,543 | -0.34(-1.30%) |
May 17, 2021 | 26.04 | 26.30 | 25.82 | 26.28 | 47,578 | +0.04(+0.17%) |
May 14, 2021 | 26.13 | 26.29 | 25.72 | 26.24 | 59,249 | +0.30(+1.14%) |
May 13, 2021 | 24.90 | 26.02 | 24.90 | 25.94 | 58,863 | +0.97(+3.89%) |
May 12, 2021 | 25.66 | 25.89 | 24.84 | 24.97 | 65,431 | -0.54(-2.12%) |
May 11, 2021 | 25.89 | 26.14 | 25.39 | 25.51 | 68,725 | -0.49(-1.90%) |
May 10, 2021 | 26.23 | 26.53 | 26.00 | 26.00 | 95,177 | -0.23(-0.89%) |
May 07, 2021 | 25.81 | 26.25 | 25.63 | 26.23 | 52,715 | +0.10(+0.38%) |
May 06, 2021 | 25.88 | 26.22 | 25.52 | 26.14 | 52,233 | +0.19(+0.72%) |
May 05, 2021 | 26.23 | 26.23 | 25.56 | 25.95 | 93,345 | -0.22(-0.85%) |
May 04, 2021 | 26.04 | 26.33 | 25.73 | 26.17 | 96,311 | +0.05(+0.21%) |
May 03, 2021 | 25.34 | 26.12 | 25.00 | 26.12 | 159,210 | +1.18(+4.73%) |
Apr 30, 2021 | 24.80 | 25.23 | 24.48 | 24.94 | 179,184 | +0.16(+0.65%) |
Apr 29, 2021 | 25.01 | 25.29 | 24.52 | 24.78 | 103,491 | +0.31(+1.28%) |
Apr 28, 2021 | 24.44 | 24.67 | 24.02 | 24.47 | 102,481 | +0.11(+0.44%) |
Apr 27, 2021 | 24.55 | 25.07 | 24.05 | 24.36 | 78,556 | -0.10(-0.40%) |
Apr 26, 2021 | 24.89 | 25.26 | 24.44 | 24.46 | 85,713 | -0.29(-1.19%) |
Apr 23, 2021 | 23.92 | 25.03 | 23.73 | 24.75 | 114,342 | +0.94(+3.94%) |
Apr 22, 2021 | 24.39 | 24.39 | 23.62 | 23.81 | 60,603 | -0.48(-1.98%) |
Apr 21, 2021 | 23.74 | 24.34 | 23.57 | 24.30 | 78,602 | +0.55(+2.33%) |
Apr 20, 2021 | 24.67 | 24.86 | 23.59 | 23.74 | 69,549 | -1.04(-4.18%) |
Apr 19, 2021 | 25.04 | 25.04 | 24.47 | 24.78 | 62,799 | -0.27(-1.07%) |
Apr 16, 2021 | 25.01 | 25.15 | 24.50 | 25.05 | 78,057 | +0.32(+1.30%) |
Apr 15, 2021 | 24.81 | 25.03 | 24.04 | 24.73 | 79,170 | -0.19(-0.75%) |
Apr 14, 2021 | 24.61 | 25.23 | 24.61 | 24.91 | 81,000 | +0.29(+1.20%) |
Apr 13, 2021 | 25.27 | 25.27 | 24.60 | 24.62 | 47,760 | -0.71(-2.82%) |
Apr 12, 2021 | 25.31 | 25.40 | 25.18 | 25.33 | 45,667 | +0.17(+0.67%) |
Apr 09, 2021 | 25.25 | 25.36 | 24.89 | 25.16 | 51,739 | +0.08(+0.32%) |
Apr 08, 2021 | 24.78 | 25.11 | 24.54 | 25.08 | 72,174 | +0.16(+0.64%) |
Apr 07, 2021 | 25.42 | 25.42 | 24.84 | 24.92 | 94,983 | -0.30(-1.20%) |
Apr 06, 2021 | 25.52 | 25.87 | 25.14 | 25.23 | 100,131 | -0.30(-1.19%) |
Apr 05, 2021 | 25.66 | 25.69 | 25.24 | 25.53 | 150,266 | +0.00(+0.00%) |
Apr 01, 2021 | 25.36 | 25.69 | 24.90 | 25.53 | 124,085 | +0.00(+0.00%) |
Mar 31, 2021 | 25.71 | 26.13 | 25.38 | 25.53 | 213,160 | -0.25(-0.97%) |
Mar 30, 2021 | 25.32 | 26.04 | 25.31 | 25.78 | 105,556 | +0.63(+2.49%) |
Mar 29, 2021 | 25.43 | 26.25 | 24.71 | 25.15 | 179,904 | -0.75(-2.90%) |
Mar 26, 2021 | 25.25 | 25.94 | 25.16 | 25.90 | 96,199 | +0.96(+3.83%) |
Mar 25, 2021 | 24.11 | 25.08 | 23.81 | 24.95 | 89,975 | +0.70(+2.87%) |
Mar 24, 2021 | 24.45 | 25.39 | 24.23 | 24.25 | 102,005 | +0.15(+0.63%) |
Mar 23, 2021 | 23.91 | 24.25 | 23.65 | 24.10 | 198,525 | -0.25(-1.03%) |
Mar 22, 2021 | 25.36 | 25.36 | 24.12 | 24.35 | 99,085 | -1.21(-4.72%) |
Mar 19, 2021 | 24.87 | 25.60 | 24.14 | 25.56 | 563,536 | +0.51(+2.03%) |
Mar 18, 2021 | 25.10 | 26.08 | 24.88 | 25.05 | 94,093 | +0.18(+0.72%) |
Mar 17, 2021 | 24.92 | 25.11 | 24.54 | 24.87 | 75,757 | +0.05(+0.22%) |
Mar 16, 2021 | 25.16 | 25.16 | 24.41 | 24.81 | 76,962 | -0.56(-2.22%) |
Mar 15, 2021 | 26.31 | 26.43 | 25.05 | 25.38 | 96,897 | -0.92(-3.50%) |
Mar 12, 2021 | 25.97 | 26.91 | 25.64 | 26.30 | 124,869 | +0.49(+1.90%) |
Mar 11, 2021 | 25.66 | 25.89 | 25.30 | 25.81 | 137,208 | +0.05(+0.21%) |
Mar 10, 2021 | 25.44 | 25.85 | 25.01 | 25.75 | 123,344 | +0.55(+2.20%) |
Mar 09, 2021 | 25.48 | 25.68 | 24.00 | 25.20 | 106,247 | -0.67(-2.59%) |
Mar 08, 2021 | 25.12 | 25.98 | 24.84 | 25.87 | 119,466 | +1.12(+4.51%) |
Mar 05, 2021 | 24.05 | 24.90 | 23.96 | 24.75 | 172,913 | +1.04(+4.41%) |
Mar 04, 2021 | 23.91 | 24.65 | 23.47 | 23.71 | 173,591 | -0.13(-0.56%) |
Mar 03, 2021 | 22.88 | 24.26 | 22.88 | 23.84 | 94,082 | +1.05(+4.62%) |
Mar 02, 2021 | 22.88 | 23.07 | 22.47 | 22.79 | 119,527 | -0.21(-0.89%) |