Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.46 | 26.71 | 26.42 | 26.45 | 46,717 | +0.15(+0.57%) |
May 27, 2021 | 26.31 | 26.34 | 25.96 | 26.30 | 245,627 | +0.38(+1.47%) |
May 26, 2021 | 26.02 | 26.12 | 25.83 | 25.92 | 425,743 | -0.38(-1.44%) |
May 25, 2021 | 26.35 | 26.41 | 26.22 | 26.30 | 163,215 | -0.22(-0.83%) |
May 24, 2021 | 26.50 | 26.58 | 26.41 | 26.52 | 55,095 | +0.24(+0.91%) |
May 21, 2021 | 26.35 | 26.46 | 26.18 | 26.28 | 57,388 | +0.06(+0.23%) |
May 20, 2021 | 26.12 | 26.25 | 26.08 | 26.22 | 83,576 | +0.17(+0.65%) |
May 19, 2021 | 25.96 | 26.19 | 25.75 | 26.05 | 70,587 | -0.40(-1.51%) |
May 18, 2021 | 26.47 | 26.85 | 26.28 | 26.45 | 58,567 | +0.00(+0.00%) |
May 17, 2021 | 26.38 | 26.48 | 26.31 | 26.45 | 88,575 | +0.02(+0.08%) |
May 14, 2021 | 26.32 | 26.43 | 26.27 | 26.43 | 79,515 | +0.41(+1.58%) |
May 13, 2021 | 25.68 | 26.13 | 25.60 | 26.02 | 151,495 | +0.55(+2.16%) |
May 12, 2021 | 25.71 | 25.82 | 25.44 | 25.47 | 81,092 | -0.15(-0.59%) |
May 11, 2021 | 25.65 | 25.69 | 25.46 | 25.62 | 115,527 | -0.36(-1.39%) |
May 10, 2021 | 26.06 | 26.21 | 25.84 | 25.98 | 66,821 | -0.07(-0.27%) |
May 07, 2021 | 25.84 | 26.13 | 25.78 | 26.05 | 119,166 | +0.45(+1.76%) |
May 06, 2021 | 25.63 | 25.89 | 25.44 | 25.60 | 100,311 | -1.06(-3.98%) |
May 05, 2021 | 26.34 | 26.85 | 26.34 | 26.66 | 74,093 | +0.48(+1.85%) |
May 04, 2021 | 26.20 | 26.28 | 25.79 | 26.18 | 182,219 | -0.47(-1.78%) |
May 03, 2021 | 26.39 | 26.65 | 26.32 | 26.65 | 179,331 | +0.64(+2.45%) |
Apr 30, 2021 | 26.18 | 26.29 | 25.95 | 26.01 | 61,100 | -0.26(-0.98%) |
Apr 29, 2021 | 26.32 | 26.37 | 26.04 | 26.27 | 79,799 | -0.06(-0.23%) |
Apr 28, 2021 | 26.39 | 26.48 | 26.29 | 26.33 | 119,746 | +0.11(+0.44%) |
Apr 27, 2021 | 26.05 | 26.26 | 26.02 | 26.21 | 69,932 | +0.00(+0.02%) |
Apr 26, 2021 | 26.24 | 26.30 | 26.20 | 26.21 | 117,775 | -0.13(-0.49%) |
Apr 23, 2021 | 25.86 | 26.35 | 25.86 | 26.34 | 507,000 | +0.54(+2.09%) |
Apr 22, 2021 | 25.85 | 25.92 | 25.73 | 25.80 | 78,385 | -0.24(-0.93%) |
Apr 21, 2021 | 25.78 | 26.12 | 25.78 | 26.04 | 85,993 | -0.02(-0.07%) |
Apr 20, 2021 | 26.06 | 26.10 | 25.88 | 26.06 | 441,869 | -0.29(-1.08%) |
Apr 19, 2021 | 26.44 | 26.46 | 26.28 | 26.34 | 121,509 | +0.11(+0.44%) |
Apr 16, 2021 | 26.15 | 26.25 | 26.13 | 26.23 | 60,800 | +0.38(+1.47%) |
Apr 15, 2021 | 25.77 | 25.89 | 25.70 | 25.85 | 65,601 | -0.09(-0.35%) |
Apr 14, 2021 | 25.84 | 26.00 | 25.80 | 25.94 | 57,819 | -0.18(-0.69%) |
Apr 13, 2021 | 26.00 | 26.16 | 25.97 | 26.12 | 86,221 | -0.02(-0.08%) |
Apr 12, 2021 | 26.06 | 26.19 | 26.02 | 26.14 | 47,910 | +0.07(+0.27%) |
Apr 09, 2021 | 26.02 | 26.12 | 25.92 | 26.07 | 85,600 | -0.01(-0.04%) |
Apr 08, 2021 | 25.99 | 26.14 | 25.89 | 26.08 | 70,423 | -0.06(-0.23%) |
Apr 07, 2021 | 26.12 | 26.19 | 26.05 | 26.14 | 99,625 | +0.26(+1.00%) |
Apr 06, 2021 | 25.92 | 26.01 | 25.80 | 25.88 | 99,868 | -0.30(-1.15%) |
Apr 05, 2021 | 25.50 | 26.22 | 25.50 | 26.18 | 77,578 | +0.49(+1.91%) |
Apr 01, 2021 | 25.41 | 25.69 | 25.37 | 25.69 | 84,600 | +0.11(+0.43%) |
Mar 31, 2021 | 25.46 | 25.70 | 25.36 | 25.58 | 828,820 | +0.00(+0.00%) |
Mar 30, 2021 | 25.51 | 25.73 | 25.48 | 25.58 | 122,225 | +0.28(+1.11%) |
Mar 29, 2021 | 25.14 | 25.37 | 25.12 | 25.30 | 90,929 | +0.16(+0.64%) |
Mar 26, 2021 | 25.18 | 25.20 | 25.05 | 25.14 | 61,100 | +0.11(+0.44%) |
Mar 25, 2021 | 24.79 | 25.12 | 24.70 | 25.03 | 87,762 | +0.16(+0.64%) |
Mar 24, 2021 | 25.00 | 25.18 | 24.87 | 24.87 | 84,362 | -0.09(-0.36%) |
Mar 23, 2021 | 25.04 | 25.23 | 24.87 | 24.96 | 67,646 | -0.29(-1.15%) |
Mar 22, 2021 | 25.17 | 25.39 | 25.16 | 25.25 | 134,969 | -0.48(-1.85%) |
Mar 19, 2021 | 25.48 | 25.74 | 25.30 | 25.73 | 878,200 | +0.31(+1.21%) |
Mar 18, 2021 | 25.39 | 25.90 | 25.36 | 25.42 | 100,235 | +0.29(+1.15%) |
Mar 17, 2021 | 25.00 | 25.23 | 24.91 | 25.13 | 115,244 | +0.01(+0.03%) |
Mar 16, 2021 | 25.36 | 25.40 | 25.07 | 25.12 | 131,112 | -0.35(-1.36%) |
Mar 15, 2021 | 25.53 | 25.55 | 25.32 | 25.47 | 61,617 | -0.09(-0.35%) |
Mar 12, 2021 | 25.38 | 25.57 | 25.38 | 25.56 | 72,700 | +0.04(+0.16%) |
Mar 11, 2021 | 25.50 | 25.59 | 25.41 | 25.52 | 63,063 | +0.04(+0.16%) |
Mar 10, 2021 | 25.40 | 25.62 | 25.31 | 25.48 | 153,140 | +0.26(+1.03%) |
Mar 09, 2021 | 25.41 | 25.45 | 25.20 | 25.22 | 182,718 | -0.16(-0.63%) |
Mar 08, 2021 | 25.22 | 25.55 | 25.21 | 25.38 | 143,510 | +0.53(+2.13%) |
Mar 05, 2021 | 24.72 | 24.85 | 24.59 | 24.85 | 92,100 | -0.05(-0.20%) |
Mar 04, 2021 | 25.15 | 25.30 | 24.85 | 24.90 | 156,105 | -0.16(-0.64%) |
Mar 03, 2021 | 24.99 | 25.18 | 24.86 | 25.06 | 89,256 | +0.12(+0.50%) |
Mar 02, 2021 | 24.77 | 25.00 | 24.70 | 24.93 | 67,376 | +0.55(+2.28%) |