Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.21 | 26.29 | 26.21 | 26.29 | 19,674 | +0.07(+0.27%) |
May 27, 2021 | 26.23 | 26.23 | 26.14 | 26.21 | 9,018 | +0.10(+0.37%) |
May 26, 2021 | 26.15 | 26.15 | 26.06 | 26.12 | 13,531 | +0.06(+0.21%) |
May 25, 2021 | 26.06 | 26.12 | 26.04 | 26.06 | 19,707 | +0.09(+0.34%) |
May 24, 2021 | 25.99 | 26.02 | 25.93 | 25.97 | 11,486 | +0.09(+0.34%) |
May 21, 2021 | 25.97 | 26.06 | 25.89 | 25.89 | 5,419 | -0.03(-0.11%) |
May 20, 2021 | 25.96 | 25.97 | 25.89 | 25.91 | 7,189 | +0.01(+0.04%) |
May 19, 2021 | 25.92 | 25.98 | 25.89 | 25.90 | 8,324 | -0.01(-0.05%) |
May 18, 2021 | 25.89 | 26.01 | 25.89 | 25.92 | 11,383 | +0.03(+0.13%) |
May 17, 2021 | 25.95 | 25.95 | 25.78 | 25.89 | 8,180 | +0.08(+0.32%) |
May 14, 2021 | 25.85 | 25.86 | 25.78 | 25.80 | 5,287 | +0.07(+0.25%) |
May 13, 2021 | 25.89 | 26.02 | 25.69 | 25.74 | 9,932 | -0.11(-0.41%) |
May 12, 2021 | 25.94 | 26.06 | 25.74 | 25.84 | 73,212 | -0.17(-0.66%) |
May 11, 2021 | 25.84 | 26.08 | 25.84 | 26.02 | 8,414 | +0.16(+0.61%) |
May 10, 2021 | 25.96 | 26.06 | 25.71 | 25.86 | 12,280 | +0.04(+0.14%) |
May 07, 2021 | 25.75 | 25.82 | 25.75 | 25.82 | 2,785 | +0.10(+0.40%) |
May 06, 2021 | 25.60 | 25.75 | 25.60 | 25.72 | 7,735 | +0.06(+0.24%) |
May 05, 2021 | 25.62 | 25.69 | 25.62 | 25.66 | 3,638 | -0.06(-0.24%) |
May 04, 2021 | 25.69 | 25.72 | 25.62 | 25.72 | 12,742 | +0.03(+0.11%) |
May 03, 2021 | 25.63 | 25.75 | 25.63 | 25.69 | 12,197 | -0.03(-0.11%) |
Apr 30, 2021 | 25.65 | 25.74 | 25.62 | 25.72 | 4,834 | +0.04(+0.14%) |
Apr 29, 2021 | 25.75 | 25.77 | 25.63 | 25.68 | 2,338 | -0.07(-0.29%) |
Apr 28, 2021 | 25.60 | 25.75 | 25.55 | 25.75 | 6,115 | +0.16(+0.62%) |
Apr 27, 2021 | 25.58 | 25.60 | 25.50 | 25.60 | 6,775 | +0.00(+0.00%) |
Apr 26, 2021 | 25.60 | 25.60 | 25.55 | 25.60 | 7,527 | -0.03(-0.11%) |
Apr 23, 2021 | 25.69 | 25.69 | 25.45 | 25.62 | 8,272 | +0.10(+0.40%) |
Apr 22, 2021 | 25.53 | 25.58 | 25.51 | 25.52 | 8,266 | -0.05(-0.18%) |
Apr 21, 2021 | 25.70 | 25.83 | 25.57 | 25.57 | 16,027 | -0.09(-0.36%) |
Apr 20, 2021 | 25.44 | 25.70 | 25.44 | 25.66 | 10,245 | +0.26(+1.03%) |
Apr 19, 2021 | 25.47 | 25.59 | 25.38 | 25.40 | 11,296 | +0.00(+0.00%) |
Apr 16, 2021 | 25.39 | 25.41 | 25.30 | 25.40 | 3,652 | +0.06(+0.22%) |
Apr 15, 2021 | 25.36 | 25.36 | 25.24 | 25.35 | 9,574 | +0.07(+0.29%) |
Apr 14, 2021 | 25.46 | 25.46 | 25.20 | 25.27 | 8,959 | -0.15(-0.59%) |
Apr 13, 2021 | 25.22 | 25.42 | 25.13 | 25.42 | 6,185 | +0.20(+0.77%) |
Apr 12, 2021 | 25.26 | 25.26 | 25.13 | 25.22 | 12,986 | +0.14(+0.56%) |
Apr 09, 2021 | 25.38 | 25.39 | 25.04 | 25.08 | 12,892 | -0.24(-0.96%) |
Apr 08, 2021 | 25.27 | 25.33 | 25.27 | 25.33 | 4,312 | +0.01(+0.04%) |
Apr 07, 2021 | 25.32 | 25.32 | 25.20 | 25.32 | 2,334 | +0.03(+0.11%) |
Apr 06, 2021 | 25.28 | 25.32 | 25.14 | 25.29 | 7,820 | +0.12(+0.48%) |
Apr 05, 2021 | 25.18 | 25.18 | 25.09 | 25.17 | 13,715 | -0.01(-0.04%) |
Apr 01, 2021 | 25.18 | 25.18 | 25.14 | 25.18 | 9,561 | +0.00(+0.00%) |
Mar 31, 2021 | 25.21 | 25.32 | 25.16 | 25.18 | 4,820 | -0.03(-0.11%) |
Mar 30, 2021 | 25.21 | 25.22 | 25.17 | 25.21 | 11,369 | +0.00(+0.00%) |
Mar 29, 2021 | 25.32 | 25.32 | 25.21 | 25.21 | 16,730 | -0.11(-0.44%) |
Mar 26, 2021 | 25.26 | 25.44 | 25.22 | 25.32 | 5,156 | +0.03(+0.11%) |
Mar 25, 2021 | 25.30 | 25.40 | 25.21 | 25.29 | 14,527 | -0.02(-0.07%) |
Mar 24, 2021 | 25.49 | 25.50 | 25.31 | 25.31 | 8,246 | -0.17(-0.66%) |
Mar 23, 2021 | 25.39 | 25.60 | 25.39 | 25.48 | 5,997 | +0.07(+0.26%) |
Mar 22, 2021 | 25.41 | 25.41 | 25.36 | 25.41 | 11,110 | -0.08(-0.33%) |
Mar 19, 2021 | 25.51 | 25.51 | 25.49 | 25.49 | 7,198 | -0.02(-0.07%) |
Mar 18, 2021 | 25.53 | 25.53 | 25.51 | 25.51 | 2,841 | -0.02(-0.07%) |
Mar 17, 2021 | 25.50 | 25.54 | 25.50 | 25.53 | 5,987 | +0.11(+0.44%) |
Mar 16, 2021 | 25.50 | 25.50 | 25.36 | 25.42 | 6,449 | +0.06(+0.22%) |
Mar 15, 2021 | 25.41 | 25.41 | 25.34 | 25.36 | 9,803 | -0.02(-0.07%) |
Mar 12, 2021 | 25.38 | 25.45 | 25.21 | 25.38 | 7,627 | -0.10(-0.40%) |
Mar 11, 2021 | 25.46 | 25.49 | 25.42 | 25.49 | 5,026 | +0.07(+0.26%) |
Mar 10, 2021 | 25.39 | 25.42 | 25.21 | 25.42 | 35,414 | +0.02(+0.07%) |
Mar 09, 2021 | 25.34 | 25.41 | 25.23 | 25.40 | 13,001 | +0.07(+0.26%) |
Mar 08, 2021 | 25.41 | 25.55 | 25.23 | 25.34 | 33,650 | -0.11(-0.44%) |
Mar 05, 2021 | 25.49 | 25.51 | 25.41 | 25.45 | 6,231 | -0.05(-0.18%) |
Mar 04, 2021 | 25.55 | 25.60 | 25.47 | 25.49 | 18,367 | -0.08(-0.33%) |
Mar 03, 2021 | 25.70 | 25.70 | 25.53 | 25.58 | 11,656 | +0.01(+0.04%) |
Mar 02, 2021 | 25.68 | 25.68 | 25.52 | 25.57 | 13,094 | +0.04(+0.15%) |