Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.60 | 26.61 | 26.29 | 26.49 | 1,161,016 | +0.04(+0.15%) |
May 27, 2021 | 26.39 | 26.58 | 26.39 | 26.45 | 1,313,529 | +0.28(+1.07%) |
May 26, 2021 | 26.01 | 26.17 | 25.97 | 26.17 | 967,016 | +0.20(+0.77%) |
May 25, 2021 | 26.33 | 26.44 | 25.92 | 25.97 | 1,352,882 | -0.25(-0.95%) |
May 24, 2021 | 26.25 | 26.31 | 26.02 | 26.22 | 1,135,407 | +0.15(+0.58%) |
May 21, 2021 | 26.10 | 26.35 | 25.96 | 26.07 | 1,272,273 | +0.16(+0.62%) |
May 20, 2021 | 26.03 | 26.03 | 25.75 | 25.91 | 1,061,465 | +0.00(+0.00%) |
May 19, 2021 | 25.99 | 25.99 | 25.53 | 25.91 | 1,990,131 | -0.40(-1.52%) |
May 18, 2021 | 26.89 | 26.91 | 26.31 | 26.31 | 2,533,210 | -0.52(-1.94%) |
May 17, 2021 | 26.83 | 26.90 | 26.56 | 26.83 | 1,619,669 | -0.03(-0.11%) |
May 14, 2021 | 26.71 | 26.91 | 26.63 | 26.86 | 1,903,648 | +0.32(+1.21%) |
May 13, 2021 | 26.00 | 26.66 | 25.99 | 26.54 | 2,125,415 | +0.55(+2.12%) |
May 12, 2021 | 26.76 | 26.87 | 25.93 | 25.99 | 3,138,813 | -0.86(-3.20%) |
May 11, 2021 | 26.82 | 27.03 | 26.47 | 26.85 | 2,699,146 | -0.24(-0.89%) |
May 10, 2021 | 27.39 | 27.56 | 27.07 | 27.09 | 3,046,674 | -0.09(-0.33%) |
May 07, 2021 | 26.85 | 27.22 | 26.60 | 27.18 | 3,709,094 | +0.39(+1.46%) |
May 06, 2021 | 26.68 | 26.79 | 26.42 | 26.79 | 4,779,852 | +0.19(+0.71%) |
May 05, 2021 | 26.65 | 26.69 | 26.33 | 26.60 | 2,165,490 | +0.12(+0.45%) |
May 04, 2021 | 26.05 | 26.48 | 25.96 | 26.48 | 1,893,042 | +0.38(+1.46%) |
May 03, 2021 | 26.02 | 26.24 | 25.89 | 26.10 | 1,554,339 | +0.28(+1.08%) |
Apr 30, 2021 | 26.06 | 26.07 | 25.72 | 25.82 | 1,521,900 | -0.36(-1.38%) |
Apr 29, 2021 | 26.28 | 26.34 | 25.93 | 26.18 | 2,443,455 | +0.09(+0.34%) |
Apr 28, 2021 | 26.18 | 26.19 | 26.01 | 26.09 | 1,577,926 | -0.03(-0.11%) |
Apr 27, 2021 | 26.10 | 26.15 | 25.95 | 26.12 | 1,024,539 | +0.03(+0.11%) |
Apr 26, 2021 | 26.04 | 26.23 | 26.04 | 26.09 | 1,883,060 | +0.15(+0.58%) |
Apr 23, 2021 | 25.62 | 26.00 | 25.55 | 25.94 | 1,778,400 | +0.45(+1.77%) |
Apr 22, 2021 | 25.74 | 25.81 | 25.47 | 25.49 | 1,737,688 | -0.22(-0.86%) |
Apr 21, 2021 | 25.25 | 25.71 | 25.13 | 25.71 | 1,505,540 | +0.47(+1.86%) |
Apr 20, 2021 | 25.62 | 25.64 | 25.06 | 25.24 | 2,638,076 | -0.30(-1.17%) |
Apr 19, 2021 | 25.67 | 25.69 | 25.36 | 25.54 | 1,886,433 | -0.13(-0.51%) |
Apr 16, 2021 | 25.60 | 25.79 | 25.52 | 25.67 | 2,207,500 | +0.19(+0.75%) |
Apr 15, 2021 | 25.53 | 25.60 | 25.26 | 25.48 | 1,469,636 | +0.12(+0.47%) |
Apr 14, 2021 | 25.25 | 25.57 | 25.14 | 25.36 | 2,428,822 | +0.12(+0.48%) |
Apr 13, 2021 | 25.50 | 25.52 | 25.05 | 25.24 | 2,291,019 | -0.26(-1.02%) |
Apr 12, 2021 | 25.44 | 25.53 | 25.32 | 25.50 | 4,228,759 | +0.15(+0.59%) |
Apr 09, 2021 | 25.10 | 25.36 | 25.01 | 25.35 | 2,270,700 | +0.24(+0.96%) |
Apr 08, 2021 | 25.21 | 25.21 | 24.81 | 25.11 | 2,281,491 | +0.00(+0.00%) |
Apr 07, 2021 | 25.38 | 25.43 | 25.01 | 25.11 | 2,821,462 | -0.23(-0.91%) |
Apr 06, 2021 | 25.57 | 25.65 | 25.28 | 25.34 | 3,076,062 | -0.19(-0.74%) |
Apr 05, 2021 | 25.60 | 25.64 | 25.35 | 25.53 | 3,139,860 | +0.30(+1.19%) |
Apr 01, 2021 | 25.29 | 25.30 | 24.91 | 25.23 | 4,092,300 | +0.17(+0.68%) |
Mar 31, 2021 | 25.57 | 25.88 | 24.90 | 25.06 | 6,960,126 | +0.06(+0.24%) |
Mar 30, 2021 | 24.78 | 25.05 | 24.69 | 25.00 | 2,824,178 | +0.32(+1.30%) |
Mar 29, 2021 | 25.01 | 25.18 | 24.62 | 24.68 | 3,510,133 | -0.28(-1.12%) |
Mar 26, 2021 | 24.58 | 24.97 | 24.41 | 24.96 | 3,221,600 | +0.71(+2.93%) |
Mar 25, 2021 | 23.72 | 24.32 | 23.40 | 24.25 | 1,388,615 | +0.50(+2.11%) |
Mar 24, 2021 | 23.73 | 24.18 | 23.70 | 23.75 | 1,322,308 | +0.23(+0.98%) |
Mar 23, 2021 | 24.12 | 24.12 | 23.38 | 23.52 | 1,799,551 | -0.66(-2.73%) |
Mar 22, 2021 | 24.51 | 24.51 | 23.97 | 24.18 | 972,636 | -0.07(-0.29%) |
Mar 19, 2021 | 24.57 | 24.57 | 23.95 | 24.25 | 1,739,200 | -0.19(-0.78%) |
Mar 18, 2021 | 24.68 | 24.98 | 24.39 | 24.44 | 1,921,423 | -0.24(-0.97%) |
Mar 17, 2021 | 24.52 | 24.70 | 24.29 | 24.68 | 1,469,922 | +0.27(+1.11%) |
Mar 16, 2021 | 24.91 | 24.91 | 24.35 | 24.41 | 1,814,153 | -0.43(-1.73%) |
Mar 15, 2021 | 24.94 | 24.94 | 24.41 | 24.84 | 2,191,149 | +0.10(+0.40%) |
Mar 12, 2021 | 24.63 | 24.75 | 24.53 | 24.74 | 1,837,000 | +0.23(+0.94%) |
Mar 11, 2021 | 24.70 | 24.74 | 24.38 | 24.51 | 2,782,061 | +0.18(+0.74%) |
Mar 10, 2021 | 23.98 | 24.43 | 23.82 | 24.33 | 1,948,919 | +0.51(+2.14%) |
Mar 09, 2021 | 24.08 | 24.13 | 23.76 | 23.82 | 2,029,747 | +0.00(+0.00%) |
Mar 08, 2021 | 23.67 | 24.09 | 23.54 | 23.82 | 3,183,711 | +0.38(+1.62%) |
Mar 05, 2021 | 23.10 | 23.50 | 22.50 | 23.44 | 1,016,400 | +0.67(+2.94%) |
Mar 04, 2021 | 23.37 | 23.39 | 22.39 | 22.77 | 2,018,290 | -0.57(-2.44%) |
Mar 03, 2021 | 23.31 | 23.66 | 23.28 | 23.34 | 1,610,728 | +0.03(+0.13%) |
Mar 02, 2021 | 23.69 | 23.72 | 23.27 | 23.31 | 1,318,297 | -0.28(-1.19%) |