Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.96 | 26.01 | 25.61 | 25.83 | 2,402,127 | -0.02(-0.07%) |
May 27, 2021 | 26.04 | 26.35 | 25.82 | 25.84 | 2,953,881 | +0.21(+0.82%) |
May 26, 2021 | 25.62 | 25.93 | 25.45 | 25.63 | 3,016,995 | -0.01(-0.04%) |
May 25, 2021 | 25.93 | 26.29 | 25.63 | 25.64 | 2,322,661 | -0.22(-0.84%) |
May 24, 2021 | 26.23 | 26.23 | 25.78 | 25.86 | 2,200,880 | -0.22(-0.84%) |
May 21, 2021 | 26.03 | 26.40 | 25.98 | 26.08 | 2,569,163 | +0.15(+0.60%) |
May 20, 2021 | 26.25 | 26.35 | 25.78 | 25.93 | 2,019,288 | -0.37(-1.42%) |
May 19, 2021 | 26.60 | 26.60 | 26.08 | 26.30 | 2,077,285 | -0.68(-2.53%) |
May 18, 2021 | 27.19 | 27.34 | 26.97 | 26.98 | 2,301,140 | -0.05(-0.20%) |
May 17, 2021 | 27.24 | 27.34 | 26.68 | 27.04 | 2,827,522 | -0.35(-1.26%) |
May 14, 2021 | 27.50 | 27.66 | 27.26 | 27.38 | 2,115,788 | +0.02(+0.07%) |
May 13, 2021 | 26.98 | 27.65 | 26.91 | 27.36 | 1,554,081 | +0.52(+1.93%) |
May 12, 2021 | 28.18 | 28.20 | 26.80 | 26.84 | 2,729,715 | -1.34(-4.75%) |
May 11, 2021 | 27.52 | 28.22 | 27.41 | 28.18 | 3,114,537 | -0.07(-0.26%) |
May 10, 2021 | 29.12 | 29.44 | 28.23 | 28.26 | 2,361,701 | -0.52(-1.80%) |
May 07, 2021 | 28.26 | 29.00 | 27.98 | 28.77 | 1,870,586 | +0.36(+1.28%) |
May 06, 2021 | 28.49 | 28.55 | 27.90 | 28.41 | 2,065,606 | -0.01(-0.03%) |
May 05, 2021 | 28.27 | 28.66 | 28.11 | 28.42 | 2,754,692 | +0.31(+1.10%) |
May 04, 2021 | 26.91 | 28.16 | 26.62 | 28.11 | 3,810,593 | +1.06(+3.94%) |
May 03, 2021 | 26.48 | 27.28 | 26.18 | 27.04 | 2,064,267 | +0.96(+3.66%) |
Apr 30, 2021 | 26.19 | 26.94 | 25.93 | 26.09 | 2,768,173 | -0.63(-2.35%) |
Apr 29, 2021 | 26.54 | 26.79 | 26.32 | 26.72 | 2,304,887 | +0.52(+1.98%) |
Apr 28, 2021 | 26.33 | 26.48 | 26.17 | 26.20 | 1,168,895 | -0.05(-0.17%) |
Apr 27, 2021 | 26.31 | 26.31 | 25.97 | 26.24 | 1,279,061 | -0.06(-0.24%) |
Apr 26, 2021 | 25.94 | 26.47 | 25.93 | 26.31 | 2,216,688 | +0.55(+2.12%) |
Apr 23, 2021 | 25.32 | 25.91 | 25.14 | 25.76 | 2,327,617 | +0.51(+2.02%) |
Apr 22, 2021 | 26.12 | 26.13 | 25.20 | 25.25 | 2,969,013 | -0.89(-3.41%) |
Apr 21, 2021 | 25.63 | 26.41 | 25.53 | 26.14 | 1,548,598 | +0.51(+1.99%) |
Apr 20, 2021 | 26.39 | 26.45 | 25.51 | 25.63 | 1,805,868 | -0.91(-3.43%) |
Apr 19, 2021 | 26.72 | 26.85 | 26.34 | 26.54 | 1,091,185 | -0.17(-0.65%) |
Apr 16, 2021 | 26.84 | 26.98 | 26.49 | 26.72 | 1,086,170 | +0.35(+1.35%) |
Apr 15, 2021 | 26.30 | 26.76 | 25.95 | 26.36 | 1,546,112 | +0.15(+0.59%) |
Apr 14, 2021 | 26.02 | 26.50 | 26.01 | 26.21 | 1,608,584 | +0.20(+0.77%) |
Apr 13, 2021 | 26.14 | 26.21 | 25.36 | 26.01 | 2,279,942 | -0.18(-0.69%) |
Apr 12, 2021 | 25.70 | 26.33 | 25.53 | 26.19 | 1,411,522 | +0.66(+2.57%) |
Apr 09, 2021 | 25.43 | 25.69 | 25.13 | 25.53 | 1,827,280 | +0.16(+0.65%) |
Apr 08, 2021 | 26.04 | 26.10 | 25.17 | 25.37 | 3,655,096 | -0.69(-2.65%) |
Apr 07, 2021 | 26.14 | 26.18 | 25.79 | 26.06 | 2,400,983 | -0.09(-0.35%) |
Apr 06, 2021 | 26.40 | 26.71 | 26.05 | 26.15 | 1,396,710 | -0.35(-1.30%) |
Apr 05, 2021 | 26.85 | 27.00 | 26.43 | 26.50 | 1,686,958 | -0.32(-1.19%) |
Apr 01, 2021 | 26.41 | 26.83 | 26.07 | 26.82 | 1,365,625 | +0.58(+2.22%) |
Mar 31, 2021 | 26.77 | 27.04 | 26.11 | 26.23 | 1,971,346 | -0.28(-1.06%) |
Mar 30, 2021 | 26.16 | 26.74 | 25.95 | 26.52 | 2,697,749 | +0.42(+1.60%) |
Mar 29, 2021 | 26.23 | 26.61 | 26.09 | 26.10 | 1,607,388 | -0.14(-0.52%) |
Mar 26, 2021 | 25.71 | 26.39 | 25.38 | 26.23 | 1,680,245 | +0.86(+3.37%) |
Mar 25, 2021 | 24.28 | 25.42 | 24.16 | 25.38 | 1,614,243 | +0.86(+3.53%) |
Mar 24, 2021 | 24.70 | 25.12 | 24.50 | 24.52 | 2,469,969 | +0.12(+0.48%) |
Mar 23, 2021 | 25.58 | 25.73 | 24.31 | 24.40 | 2,645,118 | -1.47(-5.67%) |
Mar 22, 2021 | 26.48 | 26.51 | 25.46 | 25.86 | 3,298,355 | -0.66(-2.50%) |
Mar 19, 2021 | 25.78 | 26.84 | 24.93 | 26.53 | 11,682,485 | +0.38(+1.46%) |
Mar 18, 2021 | 26.31 | 27.11 | 26.02 | 26.14 | 2,815,198 | -0.15(-0.55%) |
Mar 17, 2021 | 25.25 | 26.29 | 25.22 | 26.29 | 2,624,100 | +1.13(+4.48%) |
Mar 16, 2021 | 25.69 | 25.89 | 24.90 | 25.16 | 2,435,153 | -0.64(-2.47%) |
Mar 15, 2021 | 26.75 | 26.75 | 25.66 | 25.80 | 2,639,337 | -0.99(-3.70%) |
Mar 12, 2021 | 26.39 | 26.84 | 26.34 | 26.79 | 2,948,945 | +0.53(+2.02%) |
Mar 11, 2021 | 26.07 | 26.45 | 25.93 | 26.26 | 1,708,743 | +0.38(+1.47%) |
Mar 10, 2021 | 25.09 | 26.06 | 25.07 | 25.88 | 2,460,869 | +0.90(+3.59%) |
Mar 09, 2021 | 25.14 | 25.31 | 24.72 | 24.98 | 2,694,795 | +0.13(+0.51%) |
Mar 08, 2021 | 24.92 | 25.44 | 24.66 | 24.86 | 4,548,771 | +0.13(+0.51%) |
Mar 05, 2021 | 24.43 | 24.90 | 23.78 | 24.73 | 3,679,892 | +0.59(+2.44%) |
Mar 04, 2021 | 24.79 | 24.98 | 23.58 | 24.14 | 3,314,315 | -0.65(-2.63%) |
Mar 03, 2021 | 24.98 | 25.31 | 24.75 | 24.79 | 2,798,291 | -0.33(-1.30%) |
Mar 02, 2021 | 25.18 | 25.32 | 24.87 | 25.12 | 2,430,767 | +0.02(+0.07%) |