Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.21 | 25.29 | 25.20 | 25.27 | 32,483 | +0.04(+0.16%) |
May 27, 2021 | 25.34 | 25.34 | 25.23 | 25.23 | 11,223 | -0.12(-0.47%) |
May 26, 2021 | 25.32 | 25.35 | 25.22 | 25.35 | 18,656 | -0.04(-0.16%) |
May 25, 2021 | 25.33 | 25.39 | 25.28 | 25.39 | 6,834 | +0.00(+0.00%) |
May 24, 2021 | 25.48 | 25.54 | 25.39 | 25.39 | 11,814 | -0.16(-0.63%) |
May 21, 2021 | 25.33 | 25.57 | 25.27 | 25.55 | 12,186 | +0.15(+0.59%) |
May 20, 2021 | 25.32 | 25.41 | 25.32 | 25.40 | 5,642 | +0.09(+0.34%) |
May 19, 2021 | 25.25 | 25.32 | 25.21 | 25.31 | 10,640 | +0.00(+0.02%) |
May 18, 2021 | 25.30 | 25.47 | 25.23 | 25.31 | 18,882 | -0.01(-0.04%) |
May 17, 2021 | 25.40 | 25.40 | 25.30 | 25.32 | 22,868 | -0.08(-0.31%) |
May 14, 2021 | 25.29 | 25.54 | 25.29 | 25.40 | 14,111 | +0.17(+0.67%) |
May 13, 2021 | 25.43 | 25.44 | 25.23 | 25.23 | 3,469 | -0.08(-0.32%) |
May 12, 2021 | 25.30 | 25.36 | 25.21 | 25.31 | 22,570 | -0.02(-0.08%) |
May 11, 2021 | 25.31 | 25.51 | 25.30 | 25.33 | 11,351 | -0.08(-0.31%) |
May 10, 2021 | 25.44 | 25.53 | 25.39 | 25.41 | 3,610 | -0.14(-0.55%) |
May 07, 2021 | 25.50 | 25.55 | 25.50 | 25.55 | 4,656 | +0.18(+0.71%) |
May 06, 2021 | 25.32 | 25.49 | 25.25 | 25.37 | 18,167 | -0.01(-0.04%) |
May 05, 2021 | 25.41 | 25.45 | 25.35 | 25.38 | 7,736 | -0.04(-0.16%) |
May 04, 2021 | 25.24 | 25.44 | 25.23 | 25.42 | 14,164 | +0.13(+0.53%) |
May 03, 2021 | 25.34 | 25.44 | 25.24 | 25.29 | 8,001 | +0.10(+0.39%) |
Apr 30, 2021 | 25.37 | 25.48 | 25.19 | 25.19 | 28,700 | -0.20(-0.79%) |
Apr 29, 2021 | 25.46 | 25.56 | 25.32 | 25.39 | 16,865 | -0.11(-0.43%) |
Apr 28, 2021 | 25.53 | 25.55 | 25.42 | 25.50 | 10,667 | -0.07(-0.27%) |
Apr 27, 2021 | 25.50 | 25.57 | 25.40 | 25.57 | 28,671 | +0.06(+0.23%) |
Apr 26, 2021 | 25.48 | 25.63 | 25.48 | 25.51 | 11,850 | +0.01(+0.04%) |
Apr 23, 2021 | 25.43 | 25.51 | 25.43 | 25.50 | 17,700 | +0.06(+0.25%) |
Apr 22, 2021 | 25.43 | 25.45 | 25.39 | 25.44 | 7,128 | +0.01(+0.02%) |
Apr 21, 2021 | 25.38 | 25.44 | 25.38 | 25.43 | 6,043 | +0.02(+0.10%) |
Apr 20, 2021 | 25.45 | 25.45 | 25.39 | 25.41 | 8,676 | -0.02(-0.06%) |
Apr 19, 2021 | 25.39 | 25.42 | 25.37 | 25.42 | 8,002 | +0.05(+0.20%) |
Apr 16, 2021 | 25.49 | 25.49 | 25.37 | 25.37 | 28,100 | -0.12(-0.47%) |
Apr 15, 2021 | 25.45 | 25.49 | 25.37 | 25.49 | 8,497 | +0.06(+0.24%) |
Apr 14, 2021 | 25.36 | 25.49 | 25.36 | 25.43 | 9,714 | -0.04(-0.16%) |
Apr 13, 2021 | 25.38 | 25.48 | 25.38 | 25.47 | 15,170 | +0.07(+0.29%) |
Apr 12, 2021 | 25.45 | 25.46 | 25.35 | 25.40 | 4,545 | -0.10(-0.40%) |
Apr 09, 2021 | 25.35 | 25.50 | 25.35 | 25.50 | 9,800 | +0.00(+0.00%) |
Apr 08, 2021 | 25.50 | 25.50 | 25.37 | 25.50 | 14,912 | +0.06(+0.24%) |
Apr 07, 2021 | 25.50 | 25.50 | 25.39 | 25.44 | 10,856 | -0.06(-0.24%) |
Apr 06, 2021 | 25.39 | 25.50 | 25.39 | 25.50 | 15,386 | +0.00(+0.00%) |
Apr 05, 2021 | 25.30 | 25.50 | 25.30 | 25.50 | 14,383 | +0.15(+0.59%) |
Apr 01, 2021 | 25.29 | 25.35 | 25.24 | 25.35 | 10,100 | +0.06(+0.24%) |
Mar 31, 2021 | 25.24 | 25.29 | 25.19 | 25.29 | 20,873 | +0.07(+0.28%) |
Mar 30, 2021 | 25.22 | 25.23 | 25.19 | 25.22 | 8,990 | +0.01(+0.04%) |
Mar 29, 2021 | 25.24 | 25.24 | 25.14 | 25.21 | 7,385 | -0.01(-0.04%) |
Mar 26, 2021 | 25.16 | 25.24 | 25.16 | 25.22 | 5,700 | +0.01(+0.02%) |
Mar 25, 2021 | 25.17 | 25.22 | 25.17 | 25.21 | 2,917 | +0.06(+0.25%) |
Mar 24, 2021 | 25.16 | 25.29 | 25.12 | 25.15 | 15,726 | +0.05(+0.20%) |
Mar 23, 2021 | 25.19 | 25.20 | 25.10 | 25.10 | 6,588 | +0.00(+0.00%) |
Mar 22, 2021 | 25.04 | 25.20 | 25.04 | 25.10 | 10,374 | +0.06(+0.24%) |
Mar 19, 2021 | 24.96 | 25.05 | 24.96 | 25.04 | 6,200 | -0.01(-0.04%) |
Mar 18, 2021 | 25.06 | 25.13 | 24.92 | 25.05 | 21,445 | -0.06(-0.24%) |
Mar 17, 2021 | 25.16 | 25.20 | 25.05 | 25.11 | 23,041 | -0.11(-0.44%) |
Mar 16, 2021 | 25.21 | 25.23 | 25.15 | 25.22 | 20,375 | +0.07(+0.30%) |
Mar 15, 2021 | 25.11 | 25.30 | 25.06 | 25.14 | 35,704 | -0.05(-0.18%) |
Mar 12, 2021 | 25.21 | 25.21 | 25.02 | 25.19 | 11,700 | -0.06(-0.24%) |
Mar 11, 2021 | 25.15 | 25.30 | 25.12 | 25.25 | 17,028 | +0.07(+0.28%) |
Mar 10, 2021 | 25.18 | 25.19 | 25.14 | 25.18 | 5,283 | -0.01(-0.04%) |
Mar 09, 2021 | 25.11 | 25.19 | 25.04 | 25.19 | 6,250 | +0.05(+0.20%) |
Mar 08, 2021 | 25.08 | 25.14 | 25.05 | 25.14 | 4,605 | +0.05(+0.20%) |
Mar 05, 2021 | 25.07 | 25.21 | 25.00 | 25.09 | 7,300 | +0.00(+0.02%) |
Mar 04, 2021 | 25.02 | 25.18 | 25.02 | 25.09 | 8,172 | -0.07(-0.27%) |
Mar 03, 2021 | 24.95 | 25.21 | 24.93 | 25.15 | 20,257 | +0.20(+0.81%) |
Mar 02, 2021 | 24.81 | 25.05 | 24.81 | 24.95 | 20,113 | +0.12(+0.48%) |