Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.03 | 27.17 | 26.95 | 27.02 | 74,143 | +0.00(+0.00%) |
May 27, 2021 | 26.95 | 27.07 | 26.91 | 27.02 | 14,587 | +0.18(+0.68%) |
May 26, 2021 | 26.80 | 26.90 | 26.80 | 26.84 | 15,444 | +0.07(+0.27%) |
May 25, 2021 | 26.78 | 26.81 | 26.69 | 26.77 | 28,376 | +0.06(+0.24%) |
May 24, 2021 | 26.62 | 26.78 | 26.61 | 26.71 | 9,520 | +0.10(+0.38%) |
May 21, 2021 | 26.58 | 26.61 | 26.42 | 26.61 | 63,291 | -0.15(-0.54%) |
May 20, 2021 | 26.56 | 26.75 | 26.55 | 26.75 | 17,219 | +0.36(+1.38%) |
May 19, 2021 | 26.37 | 26.48 | 26.29 | 26.39 | 72,906 | -0.08(-0.31%) |
May 18, 2021 | 26.47 | 26.57 | 26.39 | 26.47 | 9,246 | +0.17(+0.66%) |
May 17, 2021 | 26.26 | 26.31 | 26.13 | 26.30 | 7,738 | +0.07(+0.28%) |
May 14, 2021 | 26.07 | 26.22 | 26.06 | 26.22 | 11,315 | +0.10(+0.38%) |
May 13, 2021 | 25.86 | 26.12 | 25.86 | 26.12 | 18,472 | +0.13(+0.49%) |
May 12, 2021 | 26.22 | 26.36 | 25.93 | 26.00 | 26,411 | -0.41(-1.55%) |
May 11, 2021 | 26.37 | 26.50 | 26.26 | 26.41 | 23,617 | -0.28(-1.06%) |
May 10, 2021 | 26.79 | 26.84 | 26.69 | 26.69 | 17,262 | +0.07(+0.27%) |
May 07, 2021 | 26.42 | 26.67 | 26.42 | 26.61 | 13,808 | +0.29(+1.11%) |
May 06, 2021 | 26.16 | 26.33 | 26.13 | 26.32 | 12,947 | +0.19(+0.73%) |
May 05, 2021 | 26.20 | 26.26 | 26.09 | 26.13 | 30,229 | -0.07(-0.28%) |
May 04, 2021 | 26.25 | 26.35 | 26.09 | 26.21 | 38,255 | -0.19(-0.72%) |
May 03, 2021 | 26.22 | 26.41 | 26.22 | 26.40 | 10,164 | +0.22(+0.83%) |
Apr 30, 2021 | 26.23 | 26.30 | 26.05 | 26.18 | 29,893 | -0.20(-0.74%) |
Apr 29, 2021 | 26.39 | 26.41 | 26.28 | 26.37 | 12,710 | +0.00(+0.02%) |
Apr 28, 2021 | 26.29 | 26.41 | 26.24 | 26.37 | 49,502 | +0.09(+0.35%) |
Apr 27, 2021 | 26.26 | 26.34 | 26.25 | 26.28 | 18,807 | -0.15(-0.55%) |
Apr 26, 2021 | 26.32 | 26.45 | 26.28 | 26.42 | 38,295 | +0.15(+0.59%) |
Apr 23, 2021 | 26.21 | 26.28 | 26.19 | 26.27 | 18,243 | +0.15(+0.56%) |
Apr 22, 2021 | 26.21 | 26.26 | 26.12 | 26.12 | 6,279 | -0.04(-0.14%) |
Apr 21, 2021 | 26.01 | 26.23 | 26.01 | 26.16 | 27,663 | -0.01(-0.03%) |
Apr 20, 2021 | 26.12 | 26.28 | 26.12 | 26.17 | 6,234 | -0.10(-0.39%) |
Apr 19, 2021 | 26.31 | 26.37 | 26.25 | 26.27 | 22,823 | -0.13(-0.48%) |
Apr 16, 2021 | 26.36 | 26.43 | 26.34 | 26.40 | 10,660 | +0.14(+0.52%) |
Apr 15, 2021 | 26.12 | 26.26 | 26.03 | 26.26 | 20,027 | +0.20(+0.77%) |
Apr 14, 2021 | 26.09 | 26.12 | 26.00 | 26.06 | 30,032 | +0.15(+0.56%) |
Apr 13, 2021 | 25.79 | 25.98 | 25.79 | 25.91 | 14,615 | +0.25(+0.96%) |
Apr 12, 2021 | 25.75 | 25.75 | 25.65 | 25.67 | 12,525 | -0.07(-0.28%) |
Apr 09, 2021 | 25.73 | 25.88 | 25.71 | 25.74 | 37,256 | -0.17(-0.67%) |
Apr 08, 2021 | 25.76 | 25.91 | 25.73 | 25.91 | 37,138 | +0.30(+1.17%) |
Apr 07, 2021 | 25.59 | 25.69 | 25.50 | 25.61 | 15,435 | +0.17(+0.68%) |
Apr 06, 2021 | 25.42 | 25.50 | 25.39 | 25.44 | 32,845 | -0.22(-0.85%) |
Apr 05, 2021 | 25.42 | 25.66 | 25.35 | 25.66 | 30,425 | +0.35(+1.40%) |
Apr 01, 2021 | 25.17 | 25.39 | 25.11 | 25.30 | 26,376 | +0.21(+0.83%) |
Mar 31, 2021 | 25.17 | 25.27 | 25.10 | 25.10 | 19,082 | -0.18(-0.72%) |
Mar 30, 2021 | 25.24 | 25.32 | 25.13 | 25.28 | 17,180 | +0.15(+0.58%) |
Mar 29, 2021 | 25.20 | 25.29 | 25.04 | 25.13 | 20,075 | -0.26(-1.04%) |
Mar 26, 2021 | 25.16 | 25.40 | 25.10 | 25.40 | 11,869 | +0.38(+1.53%) |
Mar 25, 2021 | 24.88 | 25.08 | 24.85 | 25.01 | 15,240 | -0.08(-0.33%) |
Mar 24, 2021 | 25.04 | 25.20 | 25.03 | 25.10 | 18,942 | +0.02(+0.07%) |
Mar 23, 2021 | 25.27 | 25.30 | 25.04 | 25.08 | 34,688 | -0.13(-0.50%) |
Mar 22, 2021 | 25.26 | 25.32 | 25.15 | 25.21 | 23,698 | -0.13(-0.50%) |
Mar 19, 2021 | 25.29 | 25.37 | 25.23 | 25.33 | 44,276 | +0.21(+0.83%) |
Mar 18, 2021 | 25.30 | 25.33 | 25.12 | 25.12 | 58,220 | -0.43(-1.70%) |
Mar 17, 2021 | 25.33 | 25.56 | 25.26 | 25.56 | 16,574 | +0.15(+0.60%) |
Mar 16, 2021 | 25.49 | 25.49 | 25.37 | 25.40 | 54,759 | +0.16(+0.64%) |
Mar 15, 2021 | 25.13 | 25.25 | 25.06 | 25.24 | 16,857 | +0.10(+0.41%) |
Mar 12, 2021 | 24.96 | 25.16 | 24.96 | 25.14 | 11,179 | +0.00(+0.02%) |
Mar 11, 2021 | 25.04 | 25.13 | 24.98 | 25.13 | 23,237 | +0.15(+0.61%) |
Mar 10, 2021 | 24.91 | 25.02 | 24.89 | 24.98 | 14,814 | +0.13(+0.51%) |
Mar 09, 2021 | 25.02 | 25.02 | 24.77 | 24.85 | 12,653 | +0.09(+0.37%) |
Mar 08, 2021 | 24.71 | 24.84 | 24.67 | 24.76 | 30,559 | +0.09(+0.38%) |
Mar 05, 2021 | 24.70 | 24.75 | 24.50 | 24.67 | 12,397 | -0.19(-0.75%) |
Mar 04, 2021 | 25.03 | 25.14 | 24.74 | 24.85 | 18,844 | +0.10(+0.40%) |
Mar 03, 2021 | 24.95 | 24.95 | 24.75 | 24.75 | 39,587 | -0.27(-1.10%) |
Mar 02, 2021 | 25.11 | 25.11 | 24.94 | 25.03 | 31,718 | -0.08(-0.31%) |