Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.09 | 26.09 | 25.88 | 25.99 | 3,012 | -0.12(-0.46%) |
May 27, 2021 | 26.19 | 26.21 | 26.10 | 26.11 | 1,399 | +0.01(+0.05%) |
May 26, 2021 | 26.08 | 26.10 | 26.06 | 26.10 | 1,662 | -0.01(-0.05%) |
May 25, 2021 | 26.25 | 26.27 | 26.11 | 26.11 | 3,665 | -0.10(-0.38%) |
May 24, 2021 | 26.34 | 26.34 | 26.21 | 26.21 | 2,925 | -0.07(-0.27%) |
May 21, 2021 | 26.41 | 26.45 | 26.24 | 26.28 | 5,124 | -0.01(-0.05%) |
May 20, 2021 | 26.23 | 26.37 | 26.23 | 26.30 | 816 | +0.10(+0.38%) |
May 19, 2021 | 26.10 | 26.20 | 26.02 | 26.20 | 7,972 | -0.22(-0.84%) |
May 18, 2021 | 26.54 | 26.55 | 26.42 | 26.42 | 3,462 | -0.30(-1.11%) |
May 17, 2021 | 26.70 | 26.75 | 26.63 | 26.71 | 3,027 | -0.01(-0.05%) |
May 14, 2021 | 26.75 | 26.85 | 26.70 | 26.73 | 9,158 | +0.02(+0.09%) |
May 13, 2021 | 26.11 | 26.70 | 26.11 | 26.70 | 3,425 | +0.48(+1.82%) |
May 12, 2021 | 26.48 | 26.55 | 26.22 | 26.23 | 2,491 | -0.37(-1.37%) |
May 11, 2021 | 26.91 | 27.01 | 26.53 | 26.59 | 7,151 | -0.45(-1.68%) |
May 10, 2021 | 26.96 | 27.22 | 26.96 | 27.05 | 4,190 | +0.13(+0.49%) |
May 07, 2021 | 26.47 | 26.91 | 26.47 | 26.91 | 48,983 | +0.33(+1.25%) |
May 06, 2021 | 26.53 | 26.58 | 26.39 | 26.58 | 15,477 | +0.30(+1.14%) |
May 05, 2021 | 26.23 | 26.28 | 26.14 | 26.28 | 726 | +0.24(+0.92%) |
May 04, 2021 | 25.88 | 26.08 | 25.88 | 26.04 | 7,957 | +0.19(+0.75%) |
May 03, 2021 | 25.65 | 25.85 | 25.60 | 25.85 | 2,172 | +0.38(+1.49%) |
Apr 30, 2021 | 25.65 | 25.65 | 25.41 | 25.47 | 1,332 | -0.18(-0.69%) |
Apr 29, 2021 | 25.54 | 25.68 | 25.54 | 25.65 | 2,150 | +0.20(+0.77%) |
Apr 28, 2021 | 25.44 | 25.45 | 25.36 | 25.45 | 6,997 | -0.04(-0.15%) |
Apr 27, 2021 | 25.44 | 25.49 | 25.44 | 25.49 | 4,952 | +0.09(+0.34%) |
Apr 26, 2021 | 25.61 | 25.61 | 25.40 | 25.40 | 8,039 | -0.03(-0.10%) |
Apr 23, 2021 | 25.14 | 25.43 | 25.14 | 25.43 | 1,230 | +0.15(+0.58%) |
Apr 22, 2021 | 25.38 | 25.38 | 25.28 | 25.28 | 791 | -0.28(-1.11%) |
Apr 21, 2021 | 25.54 | 25.57 | 25.53 | 25.57 | 1,114 | -0.01(-0.04%) |
Apr 20, 2021 | 25.65 | 25.65 | 25.54 | 25.58 | 2,824 | -0.20(-0.79%) |
Apr 19, 2021 | 25.90 | 25.90 | 25.67 | 25.78 | 2,736 | +0.00(+0.00%) |
Apr 16, 2021 | 25.61 | 25.80 | 25.61 | 25.78 | 3,280 | +0.30(+1.16%) |
Apr 15, 2021 | 25.47 | 25.53 | 25.47 | 25.48 | 7,644 | +0.14(+0.54%) |
Apr 14, 2021 | 25.42 | 25.42 | 25.34 | 25.35 | 2,238 | +0.03(+0.13%) |
Apr 13, 2021 | 25.34 | 25.37 | 25.29 | 25.32 | 5,359 | -0.06(-0.22%) |
Apr 12, 2021 | 25.41 | 25.42 | 25.34 | 25.37 | 7,859 | +0.00(+0.01%) |
Apr 09, 2021 | 25.25 | 25.37 | 25.20 | 25.37 | 4,715 | +0.22(+0.89%) |
Apr 08, 2021 | 25.05 | 25.15 | 25.00 | 25.15 | 14,029 | +0.04(+0.17%) |
Apr 07, 2021 | 25.05 | 25.10 | 25.03 | 25.10 | 3,444 | -0.01(-0.05%) |
Apr 06, 2021 | 25.14 | 25.14 | 25.09 | 25.12 | 19,782 | -0.08(-0.31%) |
Apr 05, 2021 | 25.21 | 25.21 | 25.07 | 25.20 | 6,477 | +0.31(+1.25%) |
Apr 01, 2021 | 24.80 | 24.90 | 24.80 | 24.89 | 3,485 | +0.26(+1.04%) |
Mar 31, 2021 | 24.77 | 24.77 | 24.61 | 24.63 | 15,212 | -0.00(-0.02%) |
Mar 30, 2021 | 24.66 | 24.71 | 24.62 | 24.63 | 12,346 | -0.10(-0.41%) |
Mar 29, 2021 | 24.82 | 24.85 | 24.74 | 24.74 | 3,039 | +0.01(+0.04%) |
Mar 26, 2021 | 24.25 | 24.73 | 24.25 | 24.73 | 3,075 | +0.48(+1.97%) |
Mar 25, 2021 | 24.12 | 24.25 | 24.05 | 24.25 | 933 | +0.25(+1.06%) |
Mar 24, 2021 | 24.09 | 24.13 | 24.00 | 24.00 | 2,888 | +0.07(+0.30%) |
Mar 23, 2021 | 24.03 | 24.06 | 23.92 | 23.92 | 938 | -0.16(-0.67%) |
Mar 22, 2021 | 24.00 | 24.09 | 24.00 | 24.08 | 9,644 | +0.08(+0.35%) |
Mar 19, 2021 | 23.92 | 24.05 | 23.92 | 24.00 | 6,253 | +0.08(+0.33%) |
Mar 18, 2021 | 23.72 | 24.30 | 23.72 | 23.92 | 32,540 | -0.07(-0.28%) |
Mar 17, 2021 | 23.79 | 23.99 | 23.79 | 23.99 | 1,903 | -0.00(-0.00%) |
Mar 16, 2021 | 24.04 | 24.04 | 23.93 | 23.99 | 2,733 | +0.10(+0.42%) |
Mar 15, 2021 | 23.82 | 23.89 | 23.67 | 23.89 | 12,628 | -0.08(-0.33%) |
Mar 12, 2021 | 23.92 | 24.01 | 23.90 | 23.97 | 6,355 | -0.06(-0.25%) |
Mar 11, 2021 | 23.99 | 24.08 | 23.99 | 24.02 | 11,045 | +0.07(+0.27%) |
Mar 10, 2021 | 23.70 | 23.99 | 23.70 | 23.96 | 2,973 | +0.39(+1.66%) |
Mar 09, 2021 | 23.49 | 23.70 | 23.49 | 23.57 | 9,006 | +0.11(+0.49%) |
Mar 08, 2021 | 23.39 | 23.63 | 23.28 | 23.45 | 12,024 | +0.15(+0.64%) |
Mar 05, 2021 | 22.79 | 23.30 | 22.79 | 23.30 | 5,638 | +0.68(+3.01%) |
Mar 04, 2021 | 22.81 | 22.92 | 22.40 | 22.62 | 21,984 | -0.31(-1.35%) |
Mar 03, 2021 | 23.27 | 23.27 | 22.93 | 22.93 | 3,697 | -0.33(-1.42%) |
Mar 02, 2021 | 23.30 | 23.37 | 23.26 | 23.26 | 7,600 | -0.11(-0.49%) |