Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.97 | 25.08 | 24.76 | 25.04 | 558,424 | +0.14(+0.54%) |
May 27, 2021 | 24.99 | 25.16 | 24.80 | 24.91 | 1,194,678 | +0.22(+0.88%) |
May 26, 2021 | 24.70 | 24.85 | 24.23 | 24.69 | 909,339 | -0.04(-0.15%) |
May 25, 2021 | 25.57 | 25.80 | 24.64 | 24.73 | 592,733 | -0.78(-3.07%) |
May 24, 2021 | 25.48 | 25.60 | 25.22 | 25.51 | 405,803 | +0.14(+0.57%) |
May 21, 2021 | 25.39 | 25.75 | 25.29 | 25.37 | 549,956 | +0.16(+0.64%) |
May 20, 2021 | 25.00 | 25.39 | 24.81 | 25.20 | 864,765 | +0.24(+0.98%) |
May 19, 2021 | 24.33 | 25.05 | 24.03 | 24.96 | 1,368,988 | +0.32(+1.32%) |
May 18, 2021 | 25.46 | 25.46 | 24.65 | 24.64 | 1,281,859 | -0.82(-3.22%) |
May 17, 2021 | 26.08 | 26.17 | 25.39 | 25.46 | 775,671 | -0.81(-3.09%) |
May 14, 2021 | 25.72 | 26.34 | 25.57 | 26.27 | 667,329 | +0.77(+3.00%) |
May 13, 2021 | 25.51 | 26.04 | 25.28 | 25.50 | 843,874 | +0.05(+0.21%) |
May 12, 2021 | 26.30 | 26.30 | 25.36 | 25.45 | 602,517 | -0.87(-3.32%) |
May 11, 2021 | 26.13 | 26.80 | 25.95 | 26.32 | 646,044 | -0.39(-1.45%) |
May 10, 2021 | 27.04 | 27.04 | 26.70 | 26.71 | 1,031,483 | -0.26(-0.97%) |
May 07, 2021 | 26.34 | 27.04 | 25.97 | 26.97 | 887,054 | +0.53(+2.01%) |
May 06, 2021 | 25.89 | 26.49 | 25.48 | 26.44 | 846,623 | +0.61(+2.37%) |
May 05, 2021 | 25.77 | 25.92 | 25.37 | 25.83 | 875,073 | +0.25(+0.99%) |
May 04, 2021 | 25.65 | 25.73 | 25.14 | 25.57 | 681,250 | -0.04(-0.14%) |
May 03, 2021 | 25.11 | 25.84 | 24.98 | 25.61 | 713,208 | +0.69(+2.79%) |
Apr 30, 2021 | 25.63 | 25.95 | 24.82 | 24.92 | 1,543,391 | -0.75(-2.92%) |
Apr 29, 2021 | 25.83 | 25.89 | 25.29 | 25.66 | 565,477 | +0.20(+0.78%) |
Apr 28, 2021 | 24.99 | 25.63 | 24.85 | 25.47 | 635,191 | +0.42(+1.69%) |
Apr 27, 2021 | 25.20 | 25.35 | 24.92 | 25.04 | 601,257 | -0.18(-0.71%) |
Apr 26, 2021 | 24.95 | 25.50 | 24.95 | 25.22 | 837,960 | +0.47(+1.89%) |
Apr 23, 2021 | 24.15 | 25.06 | 23.67 | 24.75 | 880,464 | +0.67(+2.77%) |
Apr 22, 2021 | 25.16 | 25.75 | 24.02 | 24.09 | 1,336,584 | -1.42(-5.55%) |
Apr 21, 2021 | 24.54 | 25.55 | 24.43 | 25.50 | 792,992 | +0.75(+3.02%) |
Apr 20, 2021 | 25.66 | 25.89 | 24.46 | 24.75 | 1,171,643 | -1.09(-4.22%) |
Apr 19, 2021 | 25.86 | 26.02 | 25.66 | 25.84 | 658,939 | -0.13(-0.49%) |
Apr 16, 2021 | 26.12 | 26.37 | 25.91 | 25.97 | 598,365 | +0.06(+0.24%) |
Apr 15, 2021 | 26.03 | 26.03 | 25.69 | 25.91 | 548,586 | +0.02(+0.07%) |
Apr 14, 2021 | 25.47 | 26.14 | 25.30 | 25.89 | 798,697 | +0.39(+1.52%) |
Apr 13, 2021 | 25.95 | 26.11 | 25.22 | 25.50 | 761,581 | -0.50(-1.93%) |
Apr 12, 2021 | 25.82 | 26.15 | 25.78 | 26.00 | 563,636 | +0.32(+1.25%) |
Apr 09, 2021 | 25.52 | 25.81 | 25.40 | 25.68 | 799,719 | +0.18(+0.70%) |
Apr 08, 2021 | 25.12 | 25.51 | 24.88 | 25.50 | 1,058,222 | +0.28(+1.10%) |
Apr 07, 2021 | 25.95 | 26.07 | 25.19 | 25.22 | 875,441 | -0.56(-2.19%) |
Apr 06, 2021 | 25.88 | 26.15 | 25.73 | 25.79 | 1,350,685 | -0.26(-1.00%) |
Apr 05, 2021 | 25.72 | 26.07 | 25.64 | 26.05 | 977,446 | +0.55(+2.18%) |
Apr 01, 2021 | 25.53 | 25.64 | 25.04 | 25.49 | 834,028 | +0.00(+0.00%) |
Mar 31, 2021 | 25.46 | 25.85 | 25.33 | 25.49 | 759,622 | +0.06(+0.25%) |
Mar 30, 2021 | 25.01 | 26.00 | 25.01 | 25.43 | 815,109 | +0.46(+1.83%) |
Mar 29, 2021 | 25.92 | 26.67 | 24.95 | 24.97 | 1,165,663 | -0.90(-3.49%) |
Mar 26, 2021 | 25.51 | 26.21 | 25.22 | 25.88 | 960,311 | +0.65(+2.59%) |
Mar 25, 2021 | 23.99 | 25.39 | 23.91 | 25.22 | 1,423,402 | +0.87(+3.56%) |
Mar 24, 2021 | 24.37 | 25.04 | 24.29 | 24.36 | 1,034,442 | +0.21(+0.85%) |
Mar 23, 2021 | 24.81 | 25.19 | 23.95 | 24.15 | 1,190,445 | -0.95(-3.78%) |
Mar 22, 2021 | 24.80 | 25.33 | 24.73 | 25.10 | 785,719 | +0.33(+1.34%) |
Mar 19, 2021 | 24.86 | 25.38 | 24.72 | 24.77 | 2,463,417 | -0.20(-0.79%) |
Mar 18, 2021 | 25.56 | 26.06 | 24.90 | 24.97 | 1,147,663 | -0.64(-2.52%) |
Mar 17, 2021 | 25.54 | 25.89 | 25.20 | 25.61 | 790,923 | +0.18(+0.70%) |
Mar 16, 2021 | 25.77 | 25.98 | 25.32 | 25.43 | 785,318 | -0.53(-2.03%) |
Mar 15, 2021 | 26.84 | 27.04 | 25.84 | 25.96 | 988,251 | -0.91(-3.40%) |
Mar 12, 2021 | 26.58 | 27.16 | 26.36 | 26.87 | 1,088,159 | +0.38(+1.45%) |
Mar 11, 2021 | 26.33 | 26.99 | 26.22 | 26.49 | 1,141,513 | +0.39(+1.51%) |
Mar 10, 2021 | 25.84 | 26.40 | 25.69 | 26.09 | 785,980 | +0.33(+1.29%) |
Mar 09, 2021 | 26.21 | 26.71 | 25.31 | 25.76 | 1,257,950 | -0.25(-0.96%) |
Mar 08, 2021 | 26.63 | 26.75 | 25.89 | 26.01 | 1,216,474 | -0.37(-1.39%) |
Mar 05, 2021 | 26.34 | 26.63 | 25.22 | 26.38 | 1,223,606 | +0.41(+1.59%) |
Mar 04, 2021 | 27.71 | 27.86 | 25.24 | 25.97 | 1,890,505 | -1.81(-6.51%) |
Mar 03, 2021 | 28.32 | 28.60 | 27.77 | 27.77 | 1,045,991 | -0.47(-1.65%) |
Mar 02, 2021 | 29.24 | 29.31 | 28.20 | 28.24 | 680,258 | -1.21(-4.10%) |