Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.22 | 25.44 | 24.94 | 25.30 | 38,925 | +0.14(+0.56%) |
May 27, 2021 | 25.16 | 25.43 | 25.09 | 25.16 | 58,457 | +0.14(+0.56%) |
May 26, 2021 | 25.38 | 25.38 | 24.97 | 25.02 | 25,466 | -0.10(-0.40%) |
May 25, 2021 | 25.62 | 25.73 | 25.12 | 25.12 | 83,283 | -0.42(-1.64%) |
May 24, 2021 | 25.33 | 25.73 | 25.18 | 25.54 | 77,994 | +0.31(+1.23%) |
May 21, 2021 | 25.40 | 25.50 | 25.08 | 25.23 | 62,492 | +0.08(+0.32%) |
May 20, 2021 | 24.92 | 25.33 | 24.84 | 25.15 | 49,922 | +0.13(+0.52%) |
May 19, 2021 | 24.86 | 25.10 | 24.80 | 25.02 | 48,731 | -0.19(-0.75%) |
May 18, 2021 | 25.07 | 25.40 | 24.99 | 25.21 | 41,618 | +0.03(+0.12%) |
May 17, 2021 | 24.71 | 25.40 | 24.71 | 25.18 | 45,847 | +0.27(+1.08%) |
May 14, 2021 | 24.16 | 25.00 | 24.05 | 24.91 | 87,361 | +0.86(+3.58%) |
May 13, 2021 | 23.77 | 24.27 | 23.77 | 24.05 | 45,417 | +0.22(+0.92%) |
May 12, 2021 | 24.39 | 24.43 | 23.65 | 23.83 | 32,356 | -0.67(-2.73%) |
May 11, 2021 | 24.59 | 24.77 | 24.27 | 24.50 | 39,836 | -0.31(-1.25%) |
May 10, 2021 | 24.80 | 25.40 | 24.57 | 24.81 | 80,383 | -0.02(-0.08%) |
May 07, 2021 | 25.64 | 25.64 | 24.27 | 24.83 | 54,088 | -0.77(-3.01%) |
May 06, 2021 | 24.07 | 25.64 | 24.00 | 25.60 | 77,939 | +1.67(+6.98%) |
May 05, 2021 | 23.91 | 23.99 | 23.19 | 23.93 | 73,402 | +0.00(+0.00%) |
May 04, 2021 | 24.77 | 24.77 | 23.79 | 23.93 | 39,494 | -0.87(-3.51%) |
May 03, 2021 | 23.81 | 25.03 | 23.75 | 24.80 | 84,530 | +1.09(+4.60%) |
Apr 30, 2021 | 23.50 | 23.80 | 23.39 | 23.71 | 96,700 | +0.00(+0.00%) |
Apr 29, 2021 | 24.05 | 24.27 | 23.47 | 23.71 | 94,962 | -0.30(-1.25%) |
Apr 28, 2021 | 24.67 | 24.80 | 23.98 | 24.01 | 57,282 | -0.67(-2.71%) |
Apr 27, 2021 | 25.23 | 25.23 | 24.48 | 24.68 | 56,613 | -0.59(-2.33%) |
Apr 26, 2021 | 25.50 | 25.67 | 25.25 | 25.27 | 37,087 | -0.08(-0.32%) |
Apr 23, 2021 | 25.73 | 25.73 | 25.31 | 25.35 | 82,900 | -0.26(-1.02%) |
Apr 22, 2021 | 26.22 | 26.22 | 25.55 | 25.61 | 69,744 | -0.56(-2.14%) |
Apr 21, 2021 | 25.66 | 26.56 | 25.36 | 26.17 | 86,482 | +0.57(+2.23%) |
Apr 20, 2021 | 25.60 | 26.30 | 25.37 | 25.60 | 81,785 | -0.03(-0.12%) |
Apr 19, 2021 | 25.91 | 25.91 | 25.09 | 25.63 | 89,432 | -0.38(-1.46%) |
Apr 16, 2021 | 26.03 | 26.03 | 25.23 | 26.01 | 92,700 | +0.22(+0.85%) |
Apr 15, 2021 | 25.76 | 25.94 | 25.57 | 25.79 | 70,370 | +0.11(+0.43%) |
Apr 14, 2021 | 26.04 | 26.41 | 25.50 | 25.68 | 108,550 | -0.38(-1.46%) |
Apr 13, 2021 | 26.03 | 26.37 | 25.64 | 26.06 | 32,220 | +0.02(+0.08%) |
Apr 12, 2021 | 26.09 | 26.75 | 25.91 | 26.04 | 61,600 | +0.03(+0.12%) |
Apr 09, 2021 | 26.24 | 26.33 | 25.91 | 26.01 | 61,100 | -0.19(-0.73%) |
Apr 08, 2021 | 26.19 | 26.26 | 26.00 | 26.20 | 50,253 | +0.11(+0.42%) |
Apr 07, 2021 | 26.27 | 26.51 | 26.00 | 26.09 | 70,109 | -0.09(-0.34%) |
Apr 06, 2021 | 26.72 | 26.72 | 26.00 | 26.18 | 58,348 | -0.33(-1.24%) |
Apr 05, 2021 | 26.19 | 26.51 | 25.89 | 26.51 | 65,440 | +0.51(+1.96%) |
Apr 01, 2021 | 26.07 | 26.23 | 25.69 | 26.00 | 51,100 | -0.03(-0.12%) |
Mar 31, 2021 | 25.81 | 26.41 | 25.57 | 26.03 | 129,051 | +0.22(+0.85%) |
Mar 30, 2021 | 26.02 | 26.17 | 25.68 | 25.81 | 32,623 | -0.15(-0.58%) |
Mar 29, 2021 | 26.36 | 26.60 | 25.55 | 25.96 | 133,112 | -0.54(-2.04%) |
Mar 26, 2021 | 26.42 | 27.07 | 26.38 | 26.50 | 97,000 | +0.40(+1.53%) |
Mar 25, 2021 | 25.91 | 26.45 | 25.52 | 26.10 | 122,460 | -0.03(-0.11%) |
Mar 24, 2021 | 26.35 | 27.06 | 26.05 | 26.13 | 91,298 | +0.06(+0.23%) |
Mar 23, 2021 | 25.96 | 26.42 | 25.76 | 26.07 | 65,784 | -0.23(-0.87%) |
Mar 22, 2021 | 27.15 | 27.49 | 26.13 | 26.30 | 77,874 | -0.88(-3.24%) |
Mar 19, 2021 | 27.07 | 27.57 | 26.62 | 27.18 | 457,900 | +0.17(+0.63%) |
Mar 18, 2021 | 27.10 | 27.49 | 26.84 | 27.01 | 72,740 | -0.19(-0.70%) |
Mar 17, 2021 | 27.80 | 27.80 | 27.04 | 27.20 | 87,309 | -0.64(-2.30%) |
Mar 16, 2021 | 28.14 | 28.16 | 27.26 | 27.84 | 90,739 | -0.49(-1.73%) |
Mar 15, 2021 | 28.58 | 28.84 | 27.93 | 28.33 | 82,662 | -0.42(-1.46%) |
Mar 12, 2021 | 28.00 | 28.80 | 28.00 | 28.75 | 85,800 | +0.60(+2.13%) |
Mar 11, 2021 | 28.07 | 28.61 | 27.61 | 28.15 | 117,292 | +0.20(+0.72%) |
Mar 10, 2021 | 27.65 | 28.01 | 27.20 | 27.95 | 89,947 | +0.31(+1.12%) |
Mar 09, 2021 | 28.20 | 28.30 | 27.49 | 27.64 | 80,612 | -0.24(-0.86%) |
Mar 08, 2021 | 27.06 | 28.04 | 26.96 | 27.88 | 102,648 | +0.65(+2.39%) |
Mar 05, 2021 | 26.37 | 27.31 | 25.75 | 27.23 | 218,800 | +1.20(+4.61%) |
Mar 04, 2021 | 25.17 | 26.48 | 25.17 | 26.03 | 113,440 | +0.76(+3.01%) |
Mar 03, 2021 | 24.86 | 25.77 | 24.69 | 25.27 | 77,588 | +0.42(+1.69%) |
Mar 02, 2021 | 24.77 | 25.53 | 24.49 | 24.85 | 98,484 | -0.22(-0.88%) |