Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.61 | 26.02 | 25.58 | 25.71 | 317,475 | +0.42(+1.66%) |
May 27, 2021 | 24.77 | 25.52 | 24.54 | 25.29 | 503,472 | +0.84(+3.44%) |
May 26, 2021 | 24.27 | 24.66 | 24.12 | 24.45 | 323,206 | +0.25(+1.03%) |
May 25, 2021 | 24.96 | 25.30 | 24.19 | 24.20 | 286,893 | -0.70(-2.81%) |
May 24, 2021 | 23.86 | 25.26 | 23.84 | 24.90 | 386,048 | +1.12(+4.71%) |
May 21, 2021 | 24.18 | 24.41 | 23.73 | 23.78 | 271,670 | -0.07(-0.29%) |
May 20, 2021 | 24.06 | 24.29 | 23.77 | 23.85 | 404,721 | -0.16(-0.67%) |
May 19, 2021 | 24.43 | 24.52 | 23.15 | 24.01 | 472,296 | -0.97(-3.88%) |
May 18, 2021 | 25.58 | 25.68 | 24.95 | 24.98 | 323,709 | -0.38(-1.50%) |
May 17, 2021 | 25.18 | 25.51 | 24.87 | 25.36 | 279,766 | -0.09(-0.35%) |
May 14, 2021 | 24.52 | 25.74 | 24.32 | 25.45 | 439,922 | +1.28(+5.30%) |
May 13, 2021 | 23.77 | 24.39 | 23.34 | 24.17 | 452,751 | +0.48(+2.03%) |
May 12, 2021 | 25.17 | 25.47 | 23.51 | 23.69 | 476,308 | -1.66(-6.55%) |
May 11, 2021 | 24.37 | 25.55 | 24.29 | 25.35 | 481,614 | +0.37(+1.48%) |
May 10, 2021 | 23.86 | 25.50 | 23.64 | 24.98 | 648,823 | +1.11(+4.65%) |
May 07, 2021 | 24.49 | 24.49 | 21.92 | 23.87 | 877,588 | -0.36(-1.49%) |
May 06, 2021 | 24.23 | 24.43 | 23.56 | 24.23 | 325,149 | -0.09(-0.37%) |
May 05, 2021 | 24.06 | 24.55 | 23.51 | 24.32 | 260,698 | +0.36(+1.50%) |
May 04, 2021 | 24.68 | 24.86 | 23.50 | 23.96 | 311,701 | -0.98(-3.93%) |
May 03, 2021 | 24.26 | 25.37 | 24.20 | 24.94 | 702,265 | +0.94(+3.92%) |
Apr 30, 2021 | 23.64 | 24.05 | 23.46 | 24.00 | 281,400 | +0.03(+0.13%) |
Apr 29, 2021 | 24.17 | 24.17 | 23.59 | 23.97 | 224,188 | +0.00(+0.00%) |
Apr 28, 2021 | 24.34 | 24.34 | 23.91 | 23.97 | 215,914 | -0.35(-1.44%) |
Apr 27, 2021 | 24.64 | 24.70 | 24.21 | 24.32 | 248,217 | -0.32(-1.30%) |
Apr 26, 2021 | 25.11 | 25.11 | 24.38 | 24.64 | 304,542 | -0.29(-1.16%) |
Apr 23, 2021 | 24.88 | 25.30 | 24.70 | 24.93 | 341,600 | +0.17(+0.69%) |
Apr 22, 2021 | 24.88 | 25.35 | 24.74 | 24.76 | 202,272 | +0.04(+0.16%) |
Apr 21, 2021 | 23.85 | 24.76 | 23.85 | 24.72 | 251,948 | +0.83(+3.47%) |
Apr 20, 2021 | 25.18 | 25.19 | 23.69 | 23.89 | 365,633 | -1.41(-5.57%) |
Apr 19, 2021 | 26.12 | 26.20 | 25.21 | 25.30 | 294,032 | -0.80(-3.07%) |
Apr 16, 2021 | 26.23 | 26.58 | 26.02 | 26.10 | 398,500 | +0.09(+0.35%) |
Apr 15, 2021 | 25.80 | 26.06 | 25.50 | 26.01 | 502,110 | +0.66(+2.60%) |
Apr 14, 2021 | 24.57 | 25.54 | 24.57 | 25.35 | 343,799 | +0.74(+3.01%) |
Apr 13, 2021 | 24.88 | 25.21 | 24.23 | 24.61 | 413,755 | -0.34(-1.36%) |
Apr 12, 2021 | 24.11 | 25.12 | 23.90 | 24.95 | 390,548 | +0.82(+3.40%) |
Apr 09, 2021 | 24.63 | 24.63 | 23.76 | 24.13 | 532,200 | -0.56(-2.27%) |
Apr 08, 2021 | 25.42 | 25.42 | 24.65 | 24.69 | 856,482 | -0.54(-2.14%) |
Apr 07, 2021 | 25.42 | 25.76 | 25.07 | 25.23 | 309,657 | -0.26(-1.02%) |
Apr 06, 2021 | 26.02 | 26.15 | 25.31 | 25.49 | 254,933 | -0.42(-1.62%) |
Apr 05, 2021 | 25.52 | 26.13 | 25.25 | 25.91 | 352,438 | +0.60(+2.37%) |
Apr 01, 2021 | 25.54 | 25.81 | 24.97 | 25.31 | 271,000 | -0.11(-0.43%) |
Mar 31, 2021 | 25.66 | 25.86 | 25.37 | 25.42 | 698,000 | +0.07(+0.28%) |
Mar 30, 2021 | 25.03 | 25.52 | 24.63 | 25.35 | 315,873 | +0.40(+1.60%) |
Mar 29, 2021 | 25.72 | 26.18 | 24.91 | 24.95 | 376,457 | -0.94(-3.63%) |
Mar 26, 2021 | 25.27 | 25.92 | 25.20 | 25.89 | 265,100 | +0.74(+2.94%) |
Mar 25, 2021 | 24.03 | 25.37 | 24.03 | 25.15 | 516,582 | +0.64(+2.61%) |
Mar 24, 2021 | 25.54 | 25.74 | 24.46 | 24.51 | 361,568 | -0.79(-3.12%) |
Mar 23, 2021 | 25.78 | 26.06 | 25.09 | 25.30 | 478,262 | -0.85(-3.25%) |
Mar 22, 2021 | 26.13 | 26.63 | 25.84 | 26.15 | 432,243 | +0.27(+1.04%) |
Mar 19, 2021 | 27.28 | 27.28 | 25.80 | 25.88 | 1,343,700 | -1.45(-5.31%) |
Mar 18, 2021 | 27.18 | 27.91 | 26.80 | 27.33 | 320,964 | +0.06(+0.22%) |
Mar 17, 2021 | 26.33 | 27.37 | 25.86 | 27.27 | 301,604 | +0.71(+2.67%) |
Mar 16, 2021 | 27.06 | 27.07 | 26.08 | 26.56 | 327,034 | -0.47(-1.74%) |
Mar 15, 2021 | 27.07 | 27.42 | 26.55 | 27.03 | 226,904 | -0.23(-0.84%) |
Mar 12, 2021 | 27.19 | 27.71 | 27.07 | 27.26 | 281,500 | -0.05(-0.18%) |
Mar 11, 2021 | 26.74 | 27.52 | 26.72 | 27.31 | 381,711 | +0.83(+3.13%) |
Mar 10, 2021 | 25.79 | 26.81 | 25.63 | 26.48 | 302,901 | +0.95(+3.72%) |
Mar 09, 2021 | 25.45 | 26.36 | 25.35 | 25.53 | 386,106 | +0.28(+1.11%) |
Mar 08, 2021 | 24.51 | 25.52 | 24.23 | 25.25 | 645,172 | +0.74(+3.02%) |
Mar 05, 2021 | 24.39 | 24.57 | 23.10 | 24.51 | 441,500 | +0.48(+2.00%) |
Mar 04, 2021 | 24.35 | 24.78 | 23.75 | 24.03 | 920,526 | -0.58(-2.36%) |
Mar 03, 2021 | 24.82 | 24.91 | 24.10 | 24.61 | 407,194 | -0.21(-0.85%) |
Mar 02, 2021 | 25.18 | 25.41 | 24.74 | 24.82 | 685,572 | -0.31(-1.23%) |