Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.83 | 26.96 | 26.82 | 26.94 | 1,417,966 | +0.10(+0.38%) |
May 27, 2021 | 26.80 | 26.85 | 26.76 | 26.84 | 1,087,878 | +0.03(+0.09%) |
May 26, 2021 | 26.82 | 26.87 | 26.80 | 26.81 | 1,830,542 | +0.00(+0.00%) |
May 25, 2021 | 26.84 | 26.84 | 26.76 | 26.81 | 506,422 | +0.03(+0.13%) |
May 24, 2021 | 26.75 | 26.79 | 26.74 | 26.78 | 635,655 | +0.07(+0.25%) |
May 21, 2021 | 26.81 | 26.82 | 26.67 | 26.71 | 626,068 | -0.09(-0.35%) |
May 20, 2021 | 26.73 | 26.80 | 26.70 | 26.80 | 995,702 | +0.16(+0.60%) |
May 19, 2021 | 26.71 | 26.77 | 26.60 | 26.64 | 1,201,132 | -0.17(-0.63%) |
May 18, 2021 | 26.81 | 26.84 | 26.77 | 26.81 | 1,349,175 | +0.08(+0.28%) |
May 17, 2021 | 26.69 | 26.75 | 26.69 | 26.74 | 522,466 | -0.01(-0.03%) |
May 14, 2021 | 26.81 | 26.83 | 26.74 | 26.74 | 1,800,843 | +0.09(+0.35%) |
May 13, 2021 | 26.54 | 26.67 | 26.54 | 26.65 | 1,194,015 | +0.14(+0.54%) |
May 12, 2021 | 26.64 | 26.69 | 26.49 | 26.51 | 2,372,014 | -0.32(-1.20%) |
May 11, 2021 | 26.74 | 26.86 | 26.73 | 26.83 | 719,796 | +0.02(+0.06%) |
May 10, 2021 | 26.88 | 26.89 | 26.80 | 26.81 | 1,415,074 | -0.06(-0.22%) |
May 07, 2021 | 26.71 | 26.93 | 26.71 | 26.87 | 5,160,485 | +0.25(+0.92%) |
May 06, 2021 | 26.41 | 26.63 | 26.40 | 26.63 | 6,005,631 | +0.32(+1.22%) |
May 05, 2021 | 26.30 | 26.34 | 26.25 | 26.30 | 2,256,139 | +0.08(+0.32%) |
May 04, 2021 | 26.26 | 26.30 | 26.20 | 26.22 | 2,178,331 | -0.16(-0.61%) |
May 03, 2021 | 26.32 | 26.41 | 26.30 | 26.38 | 1,155,453 | +0.08(+0.32%) |
Apr 30, 2021 | 26.44 | 26.46 | 26.29 | 26.30 | 1,793,040 | -0.20(-0.77%) |
Apr 29, 2021 | 26.47 | 26.51 | 26.38 | 26.50 | 759,338 | -0.03(-0.10%) |
Apr 28, 2021 | 26.39 | 26.53 | 26.36 | 26.52 | 3,210,478 | +0.18(+0.67%) |
Apr 27, 2021 | 26.37 | 26.41 | 26.33 | 26.35 | 1,823,253 | -0.07(-0.26%) |
Apr 26, 2021 | 26.46 | 26.48 | 26.41 | 26.41 | 1,585,772 | -0.02(-0.09%) |
Apr 23, 2021 | 26.44 | 26.46 | 26.38 | 26.44 | 2,074,049 | +0.06(+0.22%) |
Apr 22, 2021 | 26.45 | 26.45 | 26.34 | 26.38 | 1,960,462 | -0.05(-0.19%) |
Apr 21, 2021 | 26.37 | 26.43 | 26.36 | 26.43 | 827,269 | +0.01(+0.03%) |
Apr 20, 2021 | 26.44 | 26.48 | 26.38 | 26.42 | 3,094,549 | -0.03(-0.13%) |
Apr 19, 2021 | 26.44 | 26.48 | 26.41 | 26.46 | 1,260,993 | +0.05(+0.19%) |
Apr 16, 2021 | 26.41 | 26.44 | 26.37 | 26.41 | 2,666,431 | -0.07(-0.25%) |
Apr 15, 2021 | 26.38 | 26.48 | 26.36 | 26.47 | 1,775,615 | +0.20(+0.77%) |
Apr 14, 2021 | 26.20 | 26.29 | 26.20 | 26.27 | 3,451,002 | +0.09(+0.35%) |
Apr 13, 2021 | 26.04 | 26.20 | 26.04 | 26.18 | 1,744,227 | +0.11(+0.42%) |
Apr 12, 2021 | 26.13 | 26.14 | 26.04 | 26.07 | 1,477,328 | -0.03(-0.13%) |
Apr 09, 2021 | 26.11 | 26.15 | 26.09 | 26.10 | 1,650,902 | -0.19(-0.70%) |
Apr 08, 2021 | 26.20 | 26.29 | 26.18 | 26.29 | 2,132,491 | +0.23(+0.87%) |
Apr 07, 2021 | 26.10 | 26.13 | 26.04 | 26.06 | 1,784,055 | +0.02(+0.06%) |
Apr 06, 2021 | 25.95 | 26.07 | 25.93 | 26.04 | 1,631,376 | +0.18(+0.68%) |
Apr 05, 2021 | 25.87 | 25.91 | 25.84 | 25.87 | 2,261,085 | +0.05(+0.20%) |
Apr 01, 2021 | 25.84 | 25.88 | 25.77 | 25.82 | 1,709,214 | +0.10(+0.38%) |
Mar 31, 2021 | 25.60 | 25.76 | 25.60 | 25.72 | 4,960,777 | +0.21(+0.82%) |
Mar 30, 2021 | 25.49 | 25.52 | 25.44 | 25.51 | 983,829 | -0.03(-0.10%) |
Mar 29, 2021 | 25.58 | 25.62 | 25.52 | 25.53 | 1,567,695 | -0.16(-0.62%) |
Mar 26, 2021 | 25.68 | 25.72 | 25.62 | 25.69 | 1,490,536 | +0.05(+0.20%) |
Mar 25, 2021 | 25.68 | 25.69 | 25.61 | 25.64 | 5,714,707 | -0.03(-0.10%) |
Mar 24, 2021 | 25.86 | 25.86 | 25.63 | 25.67 | 2,665,731 | -0.16(-0.62%) |
Mar 23, 2021 | 25.92 | 25.97 | 25.80 | 25.83 | 1,941,777 | -0.23(-0.90%) |
Mar 22, 2021 | 26.05 | 26.10 | 25.99 | 26.06 | 878,472 | -0.18(-0.67%) |
Mar 19, 2021 | 26.18 | 26.28 | 26.15 | 26.24 | 2,240,397 | +0.13(+0.51%) |
Mar 18, 2021 | 26.12 | 26.19 | 26.08 | 26.10 | 2,549,142 | -0.24(-0.92%) |
Mar 17, 2021 | 26.09 | 26.41 | 26.03 | 26.35 | 2,929,012 | +0.11(+0.42%) |
Mar 16, 2021 | 26.29 | 26.32 | 26.20 | 26.24 | 866,657 | +0.01(+0.03%) |
Mar 15, 2021 | 26.21 | 26.24 | 26.15 | 26.23 | 976,745 | -0.01(-0.03%) |
Mar 12, 2021 | 26.21 | 26.24 | 26.16 | 26.24 | 2,573,814 | -0.22(-0.82%) |
Mar 11, 2021 | 26.32 | 26.47 | 26.29 | 26.46 | 2,021,880 | +0.29(+1.12%) |
Mar 10, 2021 | 26.08 | 26.18 | 26.02 | 26.16 | 1,729,279 | +0.18(+0.71%) |
Mar 09, 2021 | 25.89 | 26.01 | 25.88 | 25.98 | 3,293,657 | +0.29(+1.11%) |
Mar 08, 2021 | 25.86 | 25.90 | 25.69 | 25.69 | 3,744,073 | -0.39(-1.51%) |
Mar 05, 2021 | 26.16 | 26.16 | 25.96 | 26.09 | 3,931,937 | -0.11(-0.42%) |
Mar 04, 2021 | 26.46 | 26.53 | 26.19 | 26.20 | 5,032,669 | -0.22(-0.83%) |
Mar 03, 2021 | 26.46 | 26.46 | 26.33 | 26.41 | 3,534,811 | -0.15(-0.57%) |
Mar 02, 2021 | 26.59 | 26.64 | 26.49 | 26.57 | 3,465,144 | -0.07(-0.25%) |