Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.80 | 26.93 | 26.80 | 26.81 | 590 | -0.06(-0.22%) |
May 27, 2021 | 26.70 | 26.87 | 26.70 | 26.87 | 1,601 | +0.52(+1.98%) |
May 26, 2021 | 26.35 | 26.35 | 26.35 | 26.35 | 156 | -0.07(-0.27%) |
May 25, 2021 | 26.59 | 26.59 | 26.30 | 26.42 | 727 | +0.27(+1.02%) |
May 24, 2021 | 26.15 | 26.15 | 26.15 | 26.15 | 151 | -0.07(-0.26%) |
May 21, 2021 | 26.41 | 26.41 | 26.21 | 26.22 | 632 | -0.14(-0.54%) |
May 20, 2021 | 26.41 | 26.41 | 26.29 | 26.36 | 2,627 | -0.43(-1.59%) |
May 19, 2021 | 26.43 | 26.80 | 26.43 | 26.79 | 2,081 | +0.06(+0.24%) |
May 18, 2021 | 26.73 | 26.73 | 26.72 | 26.72 | 551 | +0.44(+1.68%) |
May 17, 2021 | 26.16 | 26.28 | 26.13 | 26.28 | 423 | +0.31(+1.19%) |
May 14, 2021 | 25.98 | 26.17 | 25.96 | 25.97 | 690 | +0.19(+0.73%) |
May 13, 2021 | 26.07 | 26.07 | 25.67 | 25.78 | 448 | -0.43(-1.63%) |
May 12, 2021 | 26.47 | 26.47 | 26.18 | 26.21 | 713 | -0.33(-1.25%) |
May 11, 2021 | 26.47 | 26.69 | 26.27 | 26.54 | 18,681 | -0.40(-1.49%) |
May 10, 2021 | 27.05 | 27.05 | 26.88 | 26.94 | 8,153 | +0.30(+1.12%) |
May 07, 2021 | 26.70 | 26.86 | 26.64 | 26.64 | 12,671 | +0.01(+0.02%) |
May 06, 2021 | 26.60 | 26.64 | 26.60 | 26.64 | 144 | +0.06(+0.24%) |
May 05, 2021 | 26.56 | 26.69 | 26.47 | 26.58 | 18,194 | +0.38(+1.43%) |
May 04, 2021 | 26.17 | 26.42 | 26.01 | 26.20 | 13,510 | +0.32(+1.24%) |
May 03, 2021 | 26.09 | 26.09 | 25.88 | 25.88 | 414 | +0.11(+0.41%) |
Apr 30, 2021 | 25.92 | 25.92 | 25.74 | 25.77 | 1,288 | -0.41(-1.57%) |
Apr 29, 2021 | 26.67 | 26.67 | 26.18 | 26.18 | 3,009 | -0.13(-0.49%) |
Apr 28, 2021 | 26.11 | 26.31 | 26.11 | 26.31 | 296 | +0.06(+0.23%) |
Apr 27, 2021 | 26.22 | 26.34 | 26.22 | 26.25 | 12,405 | -0.09(-0.33%) |
Apr 26, 2021 | 26.31 | 26.34 | 26.31 | 26.34 | 125 | -0.25(-0.96%) |
Apr 23, 2021 | 26.54 | 26.59 | 26.54 | 26.59 | 585 | +0.18(+0.67%) |
Apr 22, 2021 | 26.25 | 26.48 | 26.25 | 26.42 | 3,494 | +0.19(+0.72%) |
Apr 21, 2021 | 26.05 | 26.23 | 26.05 | 26.23 | 189 | +0.09(+0.35%) |
Apr 20, 2021 | 26.25 | 26.25 | 26.12 | 26.13 | 373 | -0.16(-0.61%) |
Apr 19, 2021 | 26.18 | 26.29 | 26.18 | 26.29 | 489 | +0.16(+0.63%) |
Apr 16, 2021 | 25.96 | 26.22 | 25.96 | 26.13 | 2,341 | +0.34(+1.32%) |
Apr 15, 2021 | 25.72 | 25.92 | 25.72 | 25.79 | 2,991 | +0.46(+1.80%) |
Apr 14, 2021 | 25.55 | 25.55 | 25.30 | 25.33 | 1,638 | +0.08(+0.30%) |
Apr 13, 2021 | 25.27 | 25.37 | 25.26 | 25.26 | 628 | -0.08(-0.31%) |
Apr 12, 2021 | 25.44 | 25.44 | 25.04 | 25.33 | 1,942 | -0.49(-1.90%) |
Apr 09, 2021 | 25.89 | 25.89 | 25.73 | 25.82 | 2,341 | -0.23(-0.88%) |
Apr 08, 2021 | 26.25 | 26.25 | 26.05 | 26.05 | 677 | +0.23(+0.91%) |
Apr 07, 2021 | 25.77 | 25.82 | 25.72 | 25.82 | 509 | +0.08(+0.30%) |
Apr 06, 2021 | 25.74 | 25.74 | 25.74 | 0 | +0.00(+0.00%) | |
Apr 05, 2021 | 25.72 | 25.81 | 25.65 | 25.74 | 951 | +0.39(+1.56%) |
Apr 01, 2021 | 25.35 | 25.35 | 25.35 | 101 | +0.00(+0.00%) | |
Mar 31, 2021 | 25.16 | 25.39 | 25.16 | 25.35 | 997 | -0.03(-0.11%) |
Mar 30, 2021 | 25.30 | 25.52 | 25.30 | 25.38 | 577 | +0.22(+0.86%) |
Mar 29, 2021 | 25.04 | 25.27 | 25.04 | 25.16 | 2,576 | +0.24(+0.98%) |
Mar 26, 2021 | 24.53 | 24.92 | 24.53 | 24.92 | 117 | +0.96(+4.01%) |
Mar 25, 2021 | 24.13 | 24.13 | 23.83 | 23.96 | 1,238 | +0.48(+2.02%) |
Mar 24, 2021 | 23.95 | 23.95 | 23.48 | 23.48 | 6,486 | -1.48(-5.94%) |
Mar 23, 2021 | 24.96 | 24.96 | 24.96 | 24.96 | 470 | -0.57(-2.25%) |
Mar 22, 2021 | 25.48 | 25.55 | 25.48 | 25.54 | 2,239 | +0.15(+0.59%) |
Mar 19, 2021 | 25.07 | 25.48 | 25.07 | 25.39 | 703 | +0.03(+0.13%) |
Mar 18, 2021 | 25.50 | 25.50 | 25.35 | 25.35 | 2,872 | -0.30(-1.17%) |
Mar 17, 2021 | 25.40 | 25.65 | 25.40 | 25.65 | 270 | +0.09(+0.35%) |
Mar 16, 2021 | 25.43 | 25.57 | 25.41 | 25.57 | 4,046 | +0.32(+1.25%) |
Mar 15, 2021 | 25.26 | 25.26 | 25.11 | 25.25 | 2,882 | -0.01(-0.05%) |
Mar 12, 2021 | 24.94 | 25.26 | 24.94 | 25.26 | 11,139 | -0.26(-1.00%) |
Mar 11, 2021 | 25.13 | 25.52 | 25.13 | 25.52 | 8,717 | +1.31(+5.42%) |
Mar 10, 2021 | 24.14 | 24.21 | 24.05 | 24.21 | 7,404 | -0.11(-0.47%) |
Mar 09, 2021 | 24.04 | 24.32 | 23.94 | 24.32 | 92,772 | +0.60(+2.52%) |
Mar 08, 2021 | 23.89 | 24.22 | 23.59 | 23.73 | 11,179 | -0.84(-3.40%) |
Mar 05, 2021 | 24.65 | 24.65 | 24.40 | 24.56 | 3,635 | -0.10(-0.41%) |
Mar 04, 2021 | 25.14 | 25.14 | 24.58 | 24.66 | 6,007 | -0.96(-3.77%) |
Mar 03, 2021 | 25.68 | 25.76 | 25.58 | 25.63 | 2,507 | +0.19(+0.74%) |
Mar 02, 2021 | 25.83 | 25.83 | 25.42 | 25.44 | 5,271 | -0.58(-2.22%) |