Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.39 | 26.43 | 26.35 | 26.37 | 4,906 | +0.09(+0.34%) |
May 27, 2021 | 26.28 | 26.28 | 26.12 | 26.28 | 10,993 | +0.04(+0.16%) |
May 26, 2021 | 26.20 | 26.31 | 26.18 | 26.23 | 7,497 | +0.11(+0.42%) |
May 25, 2021 | 26.11 | 26.16 | 26.08 | 26.12 | 11,442 | +0.38(+1.47%) |
May 24, 2021 | 25.89 | 25.89 | 25.74 | 25.75 | 11,514 | -0.07(-0.29%) |
May 21, 2021 | 26.11 | 26.11 | 25.81 | 25.82 | 18,362 | -0.34(-1.31%) |
May 20, 2021 | 25.97 | 26.19 | 25.97 | 26.16 | 27,987 | +0.41(+1.59%) |
May 19, 2021 | 25.49 | 25.75 | 25.49 | 25.75 | 11,363 | -0.04(-0.15%) |
May 18, 2021 | 25.76 | 25.90 | 25.76 | 25.79 | 21,234 | +0.19(+0.75%) |
May 17, 2021 | 25.47 | 25.60 | 25.33 | 25.60 | 41,922 | +0.13(+0.52%) |
May 14, 2021 | 25.30 | 25.51 | 25.19 | 25.47 | 11,053 | +0.56(+2.26%) |
May 13, 2021 | 25.30 | 25.33 | 24.84 | 24.90 | 48,646 | -0.27(-1.06%) |
May 12, 2021 | 25.56 | 25.62 | 25.16 | 25.17 | 321,841 | -0.67(-2.58%) |
May 11, 2021 | 25.32 | 25.84 | 25.21 | 25.84 | 17,353 | +0.11(+0.45%) |
May 10, 2021 | 26.17 | 26.17 | 25.72 | 25.72 | 10,580 | -0.67(-2.54%) |
May 07, 2021 | 26.42 | 26.56 | 26.36 | 26.39 | 17,410 | +0.08(+0.30%) |
May 06, 2021 | 26.24 | 26.32 | 26.14 | 26.32 | 42,972 | +0.24(+0.91%) |
May 05, 2021 | 26.13 | 26.32 | 26.08 | 26.08 | 18,741 | -0.07(-0.26%) |
May 04, 2021 | 26.29 | 26.29 | 26.00 | 26.14 | 11,503 | -0.26(-0.98%) |
May 03, 2021 | 26.45 | 26.57 | 26.34 | 26.40 | 19,894 | -0.10(-0.36%) |
Apr 30, 2021 | 26.59 | 26.62 | 26.45 | 26.50 | 20,968 | -0.37(-1.38%) |
Apr 29, 2021 | 27.13 | 27.13 | 26.74 | 26.87 | 19,706 | -0.26(-0.95%) |
Apr 28, 2021 | 27.04 | 27.21 | 27.04 | 27.13 | 27,895 | +0.18(+0.65%) |
Apr 27, 2021 | 26.85 | 26.99 | 26.85 | 26.95 | 29,156 | +0.05(+0.20%) |
Apr 26, 2021 | 26.75 | 26.90 | 26.74 | 26.90 | 12,741 | +0.07(+0.25%) |
Apr 23, 2021 | 26.82 | 26.93 | 26.77 | 26.83 | 17,613 | +0.22(+0.82%) |
Apr 22, 2021 | 26.70 | 26.76 | 26.54 | 26.61 | 29,568 | +0.12(+0.47%) |
Apr 21, 2021 | 26.24 | 26.51 | 26.22 | 26.49 | 45,034 | +0.09(+0.33%) |
Apr 20, 2021 | 26.61 | 26.63 | 26.31 | 26.40 | 23,455 | -0.11(-0.43%) |
Apr 19, 2021 | 26.64 | 26.71 | 26.48 | 26.52 | 41,576 | -0.10(-0.36%) |
Apr 16, 2021 | 26.52 | 26.64 | 26.43 | 26.61 | 17,298 | +0.25(+0.94%) |
Apr 15, 2021 | 26.48 | 26.48 | 26.36 | 26.36 | 18,995 | -0.01(-0.04%) |
Apr 14, 2021 | 26.53 | 26.57 | 26.34 | 26.37 | 17,235 | +0.09(+0.33%) |
Apr 13, 2021 | 26.14 | 26.34 | 26.14 | 26.29 | 18,320 | +0.00(+0.00%) |
Apr 12, 2021 | 26.30 | 26.31 | 26.18 | 26.29 | 37,212 | -0.17(-0.62%) |
Apr 09, 2021 | 26.47 | 26.49 | 26.40 | 26.45 | 6,395 | -0.31(-1.16%) |
Apr 08, 2021 | 26.82 | 26.88 | 26.72 | 26.76 | 16,054 | +0.27(+1.01%) |
Apr 07, 2021 | 26.57 | 26.61 | 26.43 | 26.50 | 12,903 | -0.52(-1.92%) |
Apr 06, 2021 | 26.79 | 27.15 | 26.79 | 27.02 | 10,574 | +0.20(+0.76%) |
Apr 05, 2021 | 26.90 | 26.90 | 26.73 | 26.81 | 21,621 | -0.07(-0.25%) |
Apr 01, 2021 | 27.06 | 27.10 | 26.84 | 26.88 | 15,621 | +0.31(+1.15%) |
Mar 31, 2021 | 26.54 | 26.70 | 26.53 | 26.57 | 99,294 | +0.19(+0.72%) |
Mar 30, 2021 | 26.29 | 26.53 | 26.29 | 26.38 | 28,776 | +0.19(+0.73%) |
Mar 29, 2021 | 26.17 | 26.32 | 26.11 | 26.19 | 93,557 | -0.30(-1.12%) |
Mar 26, 2021 | 26.22 | 26.52 | 25.72 | 26.49 | 33,653 | +0.35(+1.35%) |
Mar 25, 2021 | 26.20 | 26.40 | 26.09 | 26.13 | 36,744 | -0.13(-0.51%) |
Mar 24, 2021 | 27.11 | 27.11 | 26.27 | 26.27 | 31,685 | -1.15(-4.21%) |
Mar 23, 2021 | 27.45 | 27.55 | 27.38 | 27.42 | 17,007 | -0.39(-1.41%) |
Mar 22, 2021 | 27.64 | 27.91 | 27.64 | 27.81 | 20,080 | -0.06(-0.21%) |
Mar 19, 2021 | 27.74 | 28.00 | 27.67 | 27.87 | 11,217 | +0.23(+0.83%) |
Mar 18, 2021 | 27.83 | 27.87 | 27.58 | 27.64 | 15,530 | -0.38(-1.36%) |
Mar 17, 2021 | 27.57 | 28.11 | 27.54 | 28.02 | 11,349 | +0.07(+0.24%) |
Mar 16, 2021 | 27.85 | 27.99 | 27.82 | 27.96 | 16,008 | +0.30(+1.07%) |
Mar 15, 2021 | 27.46 | 27.66 | 27.39 | 27.66 | 20,498 | -0.01(-0.03%) |
Mar 12, 2021 | 27.58 | 27.71 | 27.55 | 27.67 | 18,451 | -0.60(-2.13%) |
Mar 11, 2021 | 28.12 | 28.28 | 27.94 | 28.27 | 30,084 | +0.90(+3.28%) |
Mar 10, 2021 | 27.85 | 27.87 | 27.26 | 27.37 | 38,127 | -0.35(-1.27%) |
Mar 09, 2021 | 27.22 | 27.73 | 27.16 | 27.73 | 157,626 | +1.19(+4.49%) |
Mar 08, 2021 | 27.20 | 27.20 | 26.54 | 26.54 | 36,267 | -1.24(-4.46%) |
Mar 05, 2021 | 27.93 | 27.93 | 27.26 | 27.78 | 25,266 | +0.31(+1.15%) |
Mar 04, 2021 | 27.99 | 28.13 | 27.32 | 27.46 | 65,395 | -0.68(-2.41%) |
Mar 03, 2021 | 28.77 | 28.77 | 28.10 | 28.14 | 81,976 | -0.34(-1.21%) |
Mar 02, 2021 | 28.60 | 28.66 | 28.39 | 28.48 | 18,868 | -0.12(-0.43%) |