Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.83 | 26.97 | 26.83 | 26.94 | 1,417,890 | +0.10(+0.38%) |
May 27, 2021 | 26.80 | 26.86 | 26.76 | 26.84 | 1,087,820 | +0.03(+0.09%) |
May 26, 2021 | 26.82 | 26.87 | 26.80 | 26.81 | 1,830,444 | +0.00(+0.00%) |
May 25, 2021 | 26.84 | 26.84 | 26.76 | 26.81 | 506,395 | +0.03(+0.13%) |
May 24, 2021 | 26.75 | 26.79 | 26.74 | 26.78 | 635,621 | +0.07(+0.25%) |
May 21, 2021 | 26.81 | 26.82 | 26.67 | 26.71 | 626,035 | -0.09(-0.35%) |
May 20, 2021 | 26.73 | 26.80 | 26.70 | 26.80 | 995,649 | +0.16(+0.60%) |
May 19, 2021 | 26.71 | 26.77 | 26.60 | 26.64 | 1,201,068 | -0.17(-0.63%) |
May 18, 2021 | 26.81 | 26.85 | 26.77 | 26.81 | 1,349,103 | +0.08(+0.28%) |
May 17, 2021 | 26.70 | 26.75 | 26.69 | 26.74 | 522,438 | -0.01(-0.03%) |
May 14, 2021 | 26.81 | 26.84 | 26.75 | 26.75 | 1,800,747 | +0.09(+0.35%) |
May 13, 2021 | 26.54 | 26.67 | 26.54 | 26.65 | 1,193,951 | +0.14(+0.54%) |
May 12, 2021 | 26.64 | 26.70 | 26.49 | 26.51 | 2,371,887 | -0.32(-1.20%) |
May 11, 2021 | 26.75 | 26.86 | 26.73 | 26.83 | 719,757 | +0.02(+0.06%) |
May 10, 2021 | 26.88 | 26.89 | 26.80 | 26.81 | 1,414,998 | -0.06(-0.22%) |
May 07, 2021 | 26.71 | 26.93 | 26.71 | 26.87 | 5,160,209 | +0.25(+0.92%) |
May 06, 2021 | 26.42 | 26.63 | 26.40 | 26.63 | 6,005,310 | +0.32(+1.22%) |
May 05, 2021 | 26.30 | 26.34 | 26.25 | 26.31 | 2,256,018 | +0.08(+0.32%) |
May 04, 2021 | 26.26 | 26.30 | 26.20 | 26.22 | 2,178,214 | -0.16(-0.61%) |
May 03, 2021 | 26.32 | 26.42 | 26.31 | 26.38 | 1,155,391 | +0.08(+0.32%) |
Apr 30, 2021 | 26.44 | 26.46 | 26.29 | 26.30 | 1,792,944 | -0.20(-0.77%) |
Apr 29, 2021 | 26.48 | 26.51 | 26.38 | 26.50 | 759,298 | -0.03(-0.10%) |
Apr 28, 2021 | 26.39 | 26.53 | 26.37 | 26.53 | 3,210,306 | +0.18(+0.67%) |
Apr 27, 2021 | 26.37 | 26.41 | 26.33 | 26.35 | 1,823,155 | -0.07(-0.26%) |
Apr 26, 2021 | 26.46 | 26.48 | 26.42 | 26.42 | 1,585,687 | -0.02(-0.09%) |
Apr 23, 2021 | 26.44 | 26.46 | 26.38 | 26.44 | 2,073,938 | +0.06(+0.22%) |
Apr 22, 2021 | 26.45 | 26.45 | 26.34 | 26.38 | 1,960,357 | -0.05(-0.19%) |
Apr 21, 2021 | 26.37 | 26.43 | 26.36 | 26.43 | 827,225 | +0.01(+0.03%) |
Apr 20, 2021 | 26.44 | 26.48 | 26.38 | 26.42 | 3,094,383 | -0.03(-0.13%) |
Apr 19, 2021 | 26.44 | 26.48 | 26.41 | 26.46 | 1,260,925 | +0.05(+0.19%) |
Apr 16, 2021 | 26.42 | 26.44 | 26.37 | 26.41 | 2,666,288 | -0.07(-0.25%) |
Apr 15, 2021 | 26.38 | 26.48 | 26.36 | 26.47 | 1,775,520 | +0.20(+0.77%) |
Apr 14, 2021 | 26.21 | 26.29 | 26.20 | 26.27 | 3,450,817 | +0.09(+0.35%) |
Apr 13, 2021 | 26.05 | 26.20 | 26.05 | 26.18 | 1,744,133 | +0.11(+0.42%) |
Apr 12, 2021 | 26.13 | 26.15 | 26.04 | 26.07 | 1,477,249 | -0.03(-0.13%) |
Apr 09, 2021 | 26.11 | 26.15 | 26.10 | 26.10 | 1,650,813 | -0.19(-0.70%) |
Apr 08, 2021 | 26.20 | 26.29 | 26.18 | 26.29 | 2,132,377 | +0.23(+0.87%) |
Apr 07, 2021 | 26.10 | 26.13 | 26.04 | 26.06 | 1,783,959 | +0.02(+0.06%) |
Apr 06, 2021 | 25.95 | 26.07 | 25.94 | 26.05 | 1,631,289 | +0.18(+0.68%) |
Apr 05, 2021 | 25.87 | 25.91 | 25.84 | 25.87 | 2,260,964 | +0.05(+0.20%) |
Apr 01, 2021 | 25.84 | 25.89 | 25.78 | 25.82 | 1,709,122 | +0.10(+0.38%) |
Mar 31, 2021 | 25.60 | 25.76 | 25.60 | 25.72 | 4,960,511 | +0.21(+0.82%) |
Mar 30, 2021 | 25.49 | 25.52 | 25.45 | 25.51 | 983,776 | -0.03(-0.10%) |
Mar 29, 2021 | 25.58 | 25.62 | 25.52 | 25.54 | 1,567,611 | -0.16(-0.62%) |
Mar 26, 2021 | 25.68 | 25.72 | 25.62 | 25.69 | 1,490,456 | +0.05(+0.20%) |
Mar 25, 2021 | 25.68 | 25.69 | 25.61 | 25.64 | 5,714,401 | -0.03(-0.10%) |
Mar 24, 2021 | 25.86 | 25.86 | 25.64 | 25.67 | 2,665,588 | -0.16(-0.62%) |
Mar 23, 2021 | 25.92 | 25.97 | 25.80 | 25.83 | 1,941,673 | -0.23(-0.90%) |
Mar 22, 2021 | 26.05 | 26.11 | 25.99 | 26.06 | 878,425 | -0.18(-0.67%) |
Mar 19, 2021 | 26.18 | 26.28 | 26.15 | 26.24 | 2,240,276 | +0.13(+0.51%) |
Mar 18, 2021 | 26.12 | 26.19 | 26.08 | 26.11 | 2,549,005 | -0.24(-0.92%) |
Mar 17, 2021 | 26.09 | 26.42 | 26.03 | 26.35 | 2,928,855 | +0.11(+0.42%) |
Mar 16, 2021 | 26.29 | 26.32 | 26.21 | 26.24 | 866,610 | +0.01(+0.03%) |
Mar 15, 2021 | 26.21 | 26.24 | 26.16 | 26.23 | 976,693 | -0.01(-0.03%) |
Mar 12, 2021 | 26.21 | 26.24 | 26.16 | 26.24 | 2,573,676 | -0.22(-0.82%) |
Mar 11, 2021 | 26.32 | 26.47 | 26.29 | 26.46 | 2,021,772 | +0.29(+1.12%) |
Mar 10, 2021 | 26.08 | 26.18 | 26.02 | 26.16 | 1,729,186 | +0.18(+0.71%) |
Mar 09, 2021 | 25.89 | 26.01 | 25.88 | 25.98 | 3,293,481 | +0.29(+1.11%) |
Mar 08, 2021 | 25.86 | 25.90 | 25.69 | 25.69 | 3,743,872 | -0.39(-1.51%) |
Mar 05, 2021 | 26.16 | 26.16 | 25.96 | 26.09 | 3,931,727 | -0.11(-0.42%) |
Mar 04, 2021 | 26.47 | 26.53 | 26.19 | 26.20 | 5,032,399 | -0.22(-0.83%) |
Mar 03, 2021 | 26.47 | 26.47 | 26.33 | 26.42 | 3,534,621 | -0.15(-0.57%) |
Mar 02, 2021 | 26.59 | 26.64 | 26.49 | 26.57 | 3,464,958 | -0.07(-0.25%) |