Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.53 | 26.57 | 26.25 | 26.57 | 14,459 | +0.08(+0.30%) |
May 27, 2021 | 26.36 | 26.53 | 26.27 | 26.49 | 18,446 | +0.22(+0.86%) |
May 26, 2021 | 26.33 | 26.33 | 26.19 | 26.27 | 3,131 | -0.06(-0.25%) |
May 25, 2021 | 26.25 | 26.33 | 26.22 | 26.33 | 8,989 | +0.04(+0.15%) |
May 24, 2021 | 26.29 | 26.29 | 26.05 | 26.29 | 5,202 | +0.06(+0.23%) |
May 21, 2021 | 26.29 | 26.29 | 26.16 | 26.23 | 3,446 | -0.03(-0.11%) |
May 20, 2021 | 26.25 | 26.30 | 26.05 | 26.26 | 4,949 | +0.28(+1.08%) |
May 19, 2021 | 26.00 | 26.11 | 25.97 | 25.98 | 5,319 | -0.14(-0.54%) |
May 18, 2021 | 26.10 | 26.23 | 26.10 | 26.12 | 2,136 | +0.05(+0.21%) |
May 17, 2021 | 26.23 | 26.27 | 26.02 | 26.07 | 8,631 | -0.18(-0.70%) |
May 14, 2021 | 26.19 | 26.29 | 26.18 | 26.25 | 15,630 | +0.07(+0.27%) |
May 13, 2021 | 26.13 | 26.18 | 25.97 | 26.18 | 9,794 | +0.16(+0.61%) |
May 12, 2021 | 26.10 | 26.29 | 25.97 | 26.02 | 32,503 | -0.09(-0.34%) |
May 11, 2021 | 26.35 | 26.35 | 26.05 | 26.11 | 6,537 | -0.24(-0.91%) |
May 10, 2021 | 26.39 | 26.39 | 26.29 | 26.35 | 6,322 | -0.12(-0.45%) |
May 07, 2021 | 26.44 | 26.47 | 26.30 | 26.47 | 6,010 | +0.08(+0.30%) |
May 06, 2021 | 26.25 | 26.39 | 26.20 | 26.39 | 9,055 | +0.01(+0.04%) |
May 05, 2021 | 26.38 | 26.49 | 26.29 | 26.38 | 8,099 | +0.16(+0.61%) |
May 04, 2021 | 26.27 | 26.49 | 26.18 | 26.22 | 14,853 | -0.19(-0.72%) |
May 03, 2021 | 26.28 | 26.42 | 26.08 | 26.41 | 21,311 | +0.12(+0.46%) |
Apr 30, 2021 | 26.26 | 26.29 | 26.14 | 26.29 | 19,600 | +0.12(+0.46%) |
Apr 29, 2021 | 26.11 | 26.17 | 26.11 | 26.17 | 4,003 | +0.06(+0.25%) |
Apr 28, 2021 | 26.21 | 26.21 | 26.11 | 26.11 | 5,853 | -0.03(-0.13%) |
Apr 27, 2021 | 26.22 | 26.22 | 26.12 | 26.14 | 8,193 | -0.02(-0.08%) |
Apr 26, 2021 | 26.17 | 26.25 | 26.16 | 26.16 | 8,349 | +0.01(+0.04%) |
Apr 23, 2021 | 26.10 | 26.16 | 26.10 | 26.15 | 14,600 | -0.01(-0.04%) |
Apr 22, 2021 | 26.16 | 26.24 | 26.13 | 26.16 | 9,491 | +0.04(+0.15%) |
Apr 21, 2021 | 26.21 | 26.24 | 26.06 | 26.12 | 13,455 | -0.04(-0.15%) |
Apr 20, 2021 | 26.31 | 26.31 | 26.04 | 26.16 | 17,998 | -0.15(-0.57%) |
Apr 19, 2021 | 26.29 | 26.32 | 26.12 | 26.31 | 5,028 | -0.04(-0.15%) |
Apr 16, 2021 | 26.31 | 26.35 | 26.23 | 26.35 | 14,500 | +0.11(+0.42%) |
Apr 15, 2021 | 26.17 | 26.30 | 26.14 | 26.24 | 12,108 | +0.08(+0.31%) |
Apr 14, 2021 | 26.17 | 26.17 | 26.13 | 26.16 | 1,788 | +0.06(+0.23%) |
Apr 13, 2021 | 26.11 | 26.20 | 26.06 | 26.10 | 7,898 | +0.05(+0.19%) |
Apr 12, 2021 | 26.08 | 26.15 | 26.03 | 26.05 | 7,810 | +0.01(+0.04%) |
Apr 09, 2021 | 26.20 | 26.20 | 25.91 | 26.04 | 18,800 | -0.09(-0.34%) |
Apr 08, 2021 | 26.09 | 26.26 | 26.02 | 26.13 | 23,174 | +0.00(+0.00%) |
Apr 07, 2021 | 25.99 | 26.17 | 25.75 | 26.13 | 1,186,286 | +0.19(+0.73%) |
Apr 06, 2021 | 25.95 | 25.95 | 25.83 | 25.94 | 17,745 | +0.03(+0.12%) |
Apr 05, 2021 | 25.83 | 25.93 | 25.83 | 25.91 | 13,375 | +0.14(+0.54%) |
Apr 01, 2021 | 25.70 | 26.06 | 25.54 | 25.77 | 344,200 | +0.05(+0.19%) |
Mar 31, 2021 | 25.32 | 25.73 | 25.24 | 25.72 | 68,130 | +0.02(+0.08%) |
Mar 30, 2021 | 25.72 | 25.78 | 25.68 | 25.70 | 72,808 | -0.02(-0.08%) |
Mar 29, 2021 | 25.69 | 25.76 | 25.57 | 25.72 | 19,680 | +0.04(+0.16%) |
Mar 26, 2021 | 25.46 | 25.68 | 25.46 | 25.68 | 16,200 | +0.15(+0.59%) |
Mar 25, 2021 | 25.42 | 25.53 | 25.42 | 25.53 | 6,982 | +0.13(+0.51%) |
Mar 24, 2021 | 25.40 | 25.46 | 25.34 | 25.40 | 11,263 | -0.03(-0.12%) |
Mar 23, 2021 | 25.29 | 25.43 | 25.29 | 25.43 | 5,346 | +0.13(+0.51%) |
Mar 22, 2021 | 25.16 | 25.36 | 25.16 | 25.30 | 13,273 | +0.23(+0.92%) |
Mar 19, 2021 | 25.05 | 25.19 | 25.03 | 25.07 | 21,800 | +0.07(+0.28%) |
Mar 18, 2021 | 25.10 | 25.10 | 24.98 | 25.00 | 32,076 | -0.14(-0.56%) |
Mar 17, 2021 | 25.10 | 25.20 | 25.00 | 25.14 | 48,689 | +0.05(+0.20%) |
Mar 16, 2021 | 25.04 | 25.16 | 25.01 | 25.09 | 26,539 | +0.15(+0.60%) |
Mar 15, 2021 | 25.02 | 25.02 | 24.93 | 24.94 | 79,418 | -0.05(-0.20%) |
Mar 12, 2021 | 25.17 | 25.17 | 24.88 | 24.99 | 47,500 | -0.18(-0.72%) |
Mar 11, 2021 | 25.20 | 25.30 | 25.10 | 25.17 | 42,989 | +0.05(+0.20%) |
Mar 10, 2021 | 25.19 | 25.20 | 25.12 | 25.12 | 38,509 | +0.06(+0.24%) |
Mar 09, 2021 | 25.05 | 25.17 | 25.05 | 25.06 | 15,206 | +0.11(+0.44%) |
Mar 08, 2021 | 25.09 | 25.09 | 24.95 | 24.95 | 19,788 | -0.14(-0.56%) |
Mar 05, 2021 | 25.29 | 25.29 | 24.98 | 25.09 | 21,100 | +0.02(+0.08%) |
Mar 04, 2021 | 25.32 | 25.36 | 24.95 | 25.07 | 32,934 | -0.03(-0.12%) |
Mar 03, 2021 | 25.17 | 25.35 | 25.00 | 25.10 | 11,441 | -0.01(-0.04%) |
Mar 02, 2021 | 25.14 | 25.26 | 25.11 | 25.11 | 7,621 | -0.07(-0.28%) |