Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.97 | 27.07 | 26.97 | 26.97 | 3,476,470 | +0.05(+0.18%) |
May 27, 2021 | 26.91 | 26.92 | 26.91 | 26.92 | 7,217 | +0.09(+0.33%) |
May 26, 2021 | 26.87 | 26.87 | 26.83 | 26.83 | 1,785 | -0.06(-0.24%) |
May 25, 2021 | 27.01 | 27.01 | 26.90 | 26.90 | 4,808 | -0.01(-0.02%) |
May 24, 2021 | 26.83 | 26.91 | 26.83 | 26.90 | 3,932 | +0.16(+0.60%) |
May 21, 2021 | 26.72 | 26.78 | 26.69 | 26.74 | 9,246 | +0.02(+0.07%) |
May 20, 2021 | 26.52 | 26.72 | 26.52 | 26.72 | 3,677 | +0.42(+1.59%) |
May 19, 2021 | 26.26 | 26.37 | 26.26 | 26.31 | 6,636 | -0.30(-1.13%) |
May 18, 2021 | 26.71 | 26.73 | 26.61 | 26.61 | 1,832 | +0.04(+0.13%) |
May 17, 2021 | 26.50 | 26.57 | 26.49 | 26.57 | 3,245 | -0.03(-0.10%) |
May 14, 2021 | 26.51 | 26.60 | 26.46 | 26.60 | 1,364 | +0.47(+1.80%) |
May 13, 2021 | 26.00 | 26.13 | 25.96 | 26.13 | 5,301 | +0.23(+0.89%) |
May 12, 2021 | 26.13 | 26.13 | 25.89 | 25.89 | 1,527 | -0.29(-1.12%) |
May 11, 2021 | 26.20 | 26.22 | 26.16 | 26.19 | 4,925 | -0.28(-1.06%) |
May 10, 2021 | 26.69 | 26.69 | 26.47 | 26.47 | 1,430 | -0.21(-0.78%) |
May 07, 2021 | 26.49 | 26.68 | 26.49 | 26.68 | 2,555 | +0.42(+1.58%) |
May 06, 2021 | 26.13 | 26.28 | 26.09 | 26.26 | 3,878 | +0.17(+0.66%) |
May 05, 2021 | 26.03 | 26.09 | 25.97 | 26.09 | 2,658 | +0.40(+1.57%) |
May 04, 2021 | 25.82 | 25.82 | 25.61 | 25.69 | 1,600 | -0.44(-1.68%) |
May 03, 2021 | 26.04 | 26.14 | 26.04 | 26.13 | 5,727 | +0.39(+1.51%) |
Apr 30, 2021 | 26.08 | 26.08 | 25.72 | 25.74 | 72,585 | -0.44(-1.70%) |
Apr 29, 2021 | 26.23 | 26.23 | 26.09 | 26.18 | 1,145 | +0.01(+0.05%) |
Apr 28, 2021 | 26.13 | 26.17 | 26.10 | 26.17 | 3,688 | +0.05(+0.19%) |
Apr 27, 2021 | 26.04 | 26.12 | 26.02 | 26.12 | 3,884 | +0.02(+0.09%) |
Apr 26, 2021 | 26.06 | 26.12 | 26.05 | 26.09 | 5,424 | +0.06(+0.24%) |
Apr 23, 2021 | 25.84 | 26.06 | 25.84 | 26.03 | 3,199 | +0.24(+0.94%) |
Apr 22, 2021 | 25.94 | 25.94 | 25.79 | 25.79 | 4,975 | -0.08(-0.32%) |
Apr 21, 2021 | 25.56 | 25.87 | 25.56 | 25.87 | 8,018 | +0.36(+1.42%) |
Apr 20, 2021 | 25.81 | 25.81 | 25.51 | 25.51 | 126,900 | -0.56(-2.16%) |
Apr 19, 2021 | 26.08 | 26.08 | 26.07 | 26.07 | 1,841 | +0.02(+0.07%) |
Apr 16, 2021 | 25.91 | 26.06 | 25.91 | 26.05 | 6,839 | +0.30(+1.16%) |
Apr 15, 2021 | 25.77 | 25.78 | 25.74 | 25.75 | 1,015 | +0.19(+0.76%) |
Apr 14, 2021 | 25.58 | 25.64 | 25.56 | 25.56 | 2,624 | -0.02(-0.09%) |
Apr 13, 2021 | 25.51 | 25.58 | 25.50 | 25.58 | 14,078 | +0.18(+0.72%) |
Apr 12, 2021 | 25.42 | 25.42 | 25.39 | 25.40 | 1,042 | -0.13(-0.49%) |
Apr 09, 2021 | 25.46 | 25.54 | 25.45 | 25.53 | 4,743 | +0.04(+0.16%) |
Apr 08, 2021 | 25.44 | 25.52 | 25.44 | 25.49 | 1,247 | +0.16(+0.62%) |
Apr 07, 2021 | 25.31 | 25.38 | 25.29 | 25.33 | 3,063 | +0.09(+0.36%) |
Apr 06, 2021 | 25.25 | 25.27 | 25.21 | 25.24 | 1,586 | -0.23(-0.89%) |
Apr 05, 2021 | 25.21 | 25.46 | 25.21 | 25.46 | 9,114 | +0.39(+1.56%) |
Apr 01, 2021 | 24.88 | 25.07 | 24.88 | 25.07 | 10,148 | +0.33(+1.32%) |
Mar 31, 2021 | 24.74 | 24.79 | 24.74 | 24.75 | 11,726 | +0.03(+0.11%) |
Mar 30, 2021 | 24.62 | 24.73 | 24.62 | 24.72 | 1,600 | +0.07(+0.29%) |
Mar 29, 2021 | 24.68 | 24.71 | 24.60 | 24.65 | 83,759 | -0.12(-0.49%) |
Mar 26, 2021 | 24.62 | 24.77 | 24.62 | 24.77 | 220 | +0.28(+1.13%) |
Mar 25, 2021 | 24.29 | 24.49 | 24.27 | 24.49 | 1,674 | +0.26(+1.08%) |
Mar 24, 2021 | 24.47 | 24.47 | 24.23 | 24.23 | 356,589 | -0.21(-0.85%) |
Mar 23, 2021 | 24.65 | 24.67 | 24.44 | 24.44 | 5,894 | -0.34(-1.35%) |
Mar 22, 2021 | 24.71 | 24.83 | 24.71 | 24.77 | 5,172 | +0.09(+0.36%) |
Mar 19, 2021 | 24.70 | 24.70 | 24.69 | 24.69 | 772 | +0.01(+0.02%) |
Mar 18, 2021 | 24.85 | 24.92 | 24.68 | 24.68 | 1,924 | -0.19(-0.78%) |
Mar 17, 2021 | 24.91 | 24.93 | 24.87 | 24.87 | 329,071 | +0.04(+0.18%) |
Mar 16, 2021 | 24.78 | 24.86 | 24.78 | 24.83 | 2,400 | +0.05(+0.20%) |
Mar 15, 2021 | 24.76 | 24.78 | 24.76 | 24.78 | 263 | -0.05(-0.22%) |
Mar 12, 2021 | 24.84 | 24.84 | 24.84 | 24.84 | 110 | +0.00(+0.01%) |
Mar 11, 2021 | 24.79 | 24.83 | 24.78 | 24.83 | 654 | +0.20(+0.79%) |
Mar 10, 2021 | 24.59 | 24.64 | 24.59 | 24.64 | 3,612 | +0.14(+0.56%) |
Mar 09, 2021 | 24.40 | 24.52 | 24.40 | 24.50 | 2,344 | +0.35(+1.46%) |
Mar 08, 2021 | 24.05 | 24.23 | 24.02 | 24.15 | 1,445 | +0.04(+0.15%) |
Mar 05, 2021 | 24.11 | 24.11 | 24.11 | 24.11 | 110 | +0.18(+0.75%) |
Mar 04, 2021 | 23.93 | 23.93 | 23.93 | 23.93 | 790 | -0.32(-1.30%) |
Mar 03, 2021 | 24.36 | 24.36 | 24.23 | 24.25 | 1,361 | -0.14(-0.56%) |
Mar 02, 2021 | 24.39 | 24.39 | 24.39 | 24.39 | 369 | +0.08(+0.34%) |