Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.03 | 27.16 | 26.94 | 27.02 | 74,164 | +0.00(+0.00%) |
May 27, 2021 | 26.94 | 27.06 | 26.90 | 27.02 | 14,591 | +0.18(+0.68%) |
May 26, 2021 | 26.79 | 26.89 | 26.79 | 26.83 | 15,448 | +0.07(+0.27%) |
May 25, 2021 | 26.77 | 26.81 | 26.68 | 26.76 | 28,384 | +0.06(+0.24%) |
May 24, 2021 | 26.62 | 26.77 | 26.61 | 26.70 | 9,523 | +0.10(+0.38%) |
May 21, 2021 | 26.57 | 26.60 | 26.42 | 26.60 | 63,309 | -0.15(-0.54%) |
May 20, 2021 | 26.55 | 26.74 | 26.55 | 26.74 | 17,224 | +0.36(+1.38%) |
May 19, 2021 | 26.37 | 26.48 | 26.28 | 26.38 | 72,927 | -0.08(-0.31%) |
May 18, 2021 | 26.46 | 26.56 | 26.38 | 26.46 | 9,248 | +0.17(+0.66%) |
May 17, 2021 | 26.25 | 26.30 | 26.13 | 26.29 | 7,740 | +0.07(+0.28%) |
May 14, 2021 | 26.06 | 26.22 | 26.05 | 26.22 | 11,318 | +0.10(+0.38%) |
May 13, 2021 | 25.85 | 26.12 | 25.85 | 26.12 | 18,477 | +0.13(+0.49%) |
May 12, 2021 | 26.22 | 26.35 | 25.92 | 25.99 | 26,419 | -0.41(-1.55%) |
May 11, 2021 | 26.36 | 26.49 | 26.25 | 26.40 | 23,624 | -0.28(-1.06%) |
May 10, 2021 | 26.78 | 26.83 | 26.68 | 26.68 | 17,267 | +0.07(+0.27%) |
May 07, 2021 | 26.42 | 26.66 | 26.42 | 26.61 | 13,812 | +0.29(+1.11%) |
May 06, 2021 | 26.15 | 26.32 | 26.13 | 26.32 | 12,951 | +0.19(+0.73%) |
May 05, 2021 | 26.19 | 26.25 | 26.08 | 26.12 | 30,238 | -0.07(-0.28%) |
May 04, 2021 | 26.24 | 26.34 | 26.08 | 26.20 | 38,266 | -0.19(-0.72%) |
May 03, 2021 | 26.22 | 26.40 | 26.22 | 26.39 | 10,167 | +0.22(+0.83%) |
Apr 30, 2021 | 26.22 | 26.29 | 26.04 | 26.17 | 29,901 | -0.20(-0.74%) |
Apr 29, 2021 | 26.38 | 26.41 | 26.27 | 26.37 | 12,713 | +0.00(+0.02%) |
Apr 28, 2021 | 26.28 | 26.41 | 26.23 | 26.36 | 49,516 | +0.09(+0.35%) |
Apr 27, 2021 | 26.25 | 26.33 | 26.24 | 26.27 | 18,812 | -0.15(-0.55%) |
Apr 26, 2021 | 26.32 | 26.44 | 26.27 | 26.42 | 38,306 | +0.15(+0.59%) |
Apr 23, 2021 | 26.21 | 26.27 | 26.18 | 26.26 | 18,248 | +0.15(+0.56%) |
Apr 22, 2021 | 26.21 | 26.25 | 26.12 | 26.12 | 6,281 | -0.04(-0.14%) |
Apr 21, 2021 | 26.01 | 26.22 | 26.00 | 26.15 | 27,671 | -0.01(-0.03%) |
Apr 20, 2021 | 26.12 | 26.27 | 26.12 | 26.16 | 6,236 | -0.10(-0.39%) |
Apr 19, 2021 | 26.30 | 26.36 | 26.24 | 26.26 | 22,829 | -0.13(-0.48%) |
Apr 16, 2021 | 26.35 | 26.43 | 26.33 | 26.39 | 10,663 | +0.14(+0.52%) |
Apr 15, 2021 | 26.12 | 26.25 | 26.02 | 26.25 | 20,033 | +0.20(+0.77%) |
Apr 14, 2021 | 26.08 | 26.11 | 26.00 | 26.05 | 30,041 | +0.15(+0.56%) |
Apr 13, 2021 | 25.78 | 25.97 | 25.78 | 25.91 | 14,620 | +0.25(+0.96%) |
Apr 12, 2021 | 25.74 | 25.74 | 25.64 | 25.66 | 12,529 | -0.07(-0.28%) |
Apr 09, 2021 | 25.72 | 25.87 | 25.71 | 25.73 | 37,267 | -0.17(-0.67%) |
Apr 08, 2021 | 25.75 | 25.91 | 25.72 | 25.91 | 37,148 | +0.30(+1.17%) |
Apr 07, 2021 | 25.58 | 25.68 | 25.49 | 25.61 | 15,440 | +0.17(+0.68%) |
Apr 06, 2021 | 25.42 | 25.50 | 25.38 | 25.43 | 32,854 | -0.22(-0.85%) |
Apr 05, 2021 | 25.42 | 25.65 | 25.34 | 25.65 | 30,434 | +0.35(+1.40%) |
Apr 01, 2021 | 25.16 | 25.38 | 25.11 | 25.30 | 26,384 | +0.21(+0.83%) |
Mar 31, 2021 | 25.16 | 25.26 | 25.09 | 25.09 | 19,087 | -0.18(-0.72%) |
Mar 30, 2021 | 25.23 | 25.32 | 25.12 | 25.27 | 17,185 | +0.15(+0.58%) |
Mar 29, 2021 | 25.19 | 25.28 | 25.03 | 25.12 | 20,081 | -0.26(-1.04%) |
Mar 26, 2021 | 25.15 | 25.39 | 25.10 | 25.39 | 11,872 | +0.38(+1.53%) |
Mar 25, 2021 | 24.87 | 25.07 | 24.84 | 25.01 | 15,244 | -0.08(-0.33%) |
Mar 24, 2021 | 25.04 | 25.19 | 25.02 | 25.09 | 18,947 | +0.02(+0.07%) |
Mar 23, 2021 | 25.26 | 25.29 | 25.04 | 25.07 | 34,698 | -0.13(-0.50%) |
Mar 22, 2021 | 25.25 | 25.32 | 25.14 | 25.20 | 23,705 | -0.13(-0.50%) |
Mar 19, 2021 | 25.28 | 25.36 | 25.23 | 25.32 | 44,289 | +0.21(+0.83%) |
Mar 18, 2021 | 25.29 | 25.32 | 25.12 | 25.12 | 58,236 | -0.43(-1.70%) |
Mar 17, 2021 | 25.32 | 25.55 | 25.25 | 25.55 | 16,579 | +0.15(+0.60%) |
Mar 16, 2021 | 25.49 | 25.49 | 25.36 | 25.40 | 54,775 | +0.16(+0.64%) |
Mar 15, 2021 | 25.13 | 25.24 | 25.06 | 25.23 | 16,861 | +0.10(+0.41%) |
Mar 12, 2021 | 24.95 | 25.15 | 24.95 | 25.13 | 11,183 | +0.00(+0.02%) |
Mar 11, 2021 | 25.04 | 25.13 | 24.97 | 25.13 | 23,244 | +0.15(+0.61%) |
Mar 10, 2021 | 24.91 | 25.02 | 24.89 | 24.97 | 14,819 | +0.13(+0.51%) |
Mar 09, 2021 | 25.02 | 25.02 | 24.76 | 24.85 | 12,656 | +0.09(+0.36%) |
Mar 08, 2021 | 24.70 | 24.84 | 24.67 | 24.76 | 30,568 | +0.09(+0.38%) |
Mar 05, 2021 | 24.69 | 24.74 | 24.49 | 24.66 | 12,400 | -0.19(-0.74%) |
Mar 04, 2021 | 25.03 | 25.13 | 24.73 | 24.85 | 18,849 | +0.10(+0.40%) |
Mar 03, 2021 | 24.95 | 24.95 | 24.75 | 24.75 | 39,598 | -0.27(-1.10%) |
Mar 02, 2021 | 25.11 | 25.11 | 24.93 | 25.02 | 31,727 | -0.08(-0.31%) |