Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.69 | 26.20 | 25.69 | 26.06 | 31,919 | +0.44(+1.73%) |
May 27, 2021 | 25.57 | 25.87 | 25.45 | 25.62 | 46,352 | +0.40(+1.60%) |
May 26, 2021 | 24.95 | 25.49 | 24.93 | 25.21 | 21,159 | +0.48(+1.92%) |
May 25, 2021 | 25.23 | 25.23 | 24.70 | 24.74 | 24,661 | -0.50(-1.99%) |
May 24, 2021 | 25.48 | 25.64 | 25.10 | 25.24 | 18,176 | -0.50(-1.95%) |
May 21, 2021 | 25.85 | 25.98 | 25.57 | 25.74 | 15,189 | -0.07(-0.28%) |
May 20, 2021 | 25.06 | 25.81 | 24.96 | 25.81 | 27,111 | +0.76(+3.04%) |
May 19, 2021 | 25.02 | 25.29 | 24.75 | 25.05 | 25,279 | +0.03(+0.11%) |
May 18, 2021 | 25.48 | 25.98 | 24.98 | 25.03 | 15,389 | -0.60(-2.34%) |
May 17, 2021 | 25.36 | 25.66 | 25.27 | 25.63 | 13,613 | +0.05(+0.21%) |
May 14, 2021 | 25.55 | 25.93 | 25.36 | 25.57 | 14,074 | +0.15(+0.60%) |
May 13, 2021 | 25.70 | 25.71 | 25.06 | 25.42 | 44,087 | +0.44(+1.76%) |
May 12, 2021 | 25.69 | 26.15 | 24.78 | 24.98 | 24,816 | -0.65(-2.55%) |
May 11, 2021 | 25.73 | 26.11 | 25.50 | 25.64 | 17,553 | -0.12(-0.45%) |
May 10, 2021 | 25.93 | 26.39 | 25.55 | 25.75 | 22,600 | -0.04(-0.17%) |
May 07, 2021 | 25.78 | 26.22 | 25.56 | 25.80 | 26,108 | -0.06(-0.24%) |
May 06, 2021 | 26.01 | 26.22 | 25.75 | 25.86 | 15,745 | -0.02(-0.07%) |
May 05, 2021 | 25.70 | 26.16 | 25.62 | 25.88 | 24,530 | +0.39(+1.55%) |
May 04, 2021 | 25.25 | 25.68 | 25.12 | 25.48 | 27,440 | +0.24(+0.96%) |
May 03, 2021 | 24.95 | 25.69 | 24.95 | 25.24 | 34,732 | +0.59(+2.40%) |
Apr 30, 2021 | 24.55 | 25.04 | 24.55 | 24.65 | 42,840 | -0.13(-0.51%) |
Apr 29, 2021 | 25.05 | 25.08 | 24.58 | 24.77 | 19,213 | -0.07(-0.29%) |
Apr 28, 2021 | 24.76 | 25.05 | 24.49 | 24.85 | 26,110 | +0.20(+0.80%) |
Apr 27, 2021 | 24.78 | 24.83 | 24.48 | 24.65 | 22,127 | -0.07(-0.29%) |
Apr 26, 2021 | 24.74 | 24.96 | 24.68 | 24.72 | 12,895 | +0.21(+0.84%) |
Apr 23, 2021 | 24.71 | 24.96 | 24.52 | 24.52 | 17,180 | -0.10(-0.40%) |
Apr 22, 2021 | 25.12 | 26.07 | 24.52 | 24.61 | 12,100 | -0.57(-2.28%) |
Apr 21, 2021 | 25.21 | 25.38 | 24.43 | 25.19 | 23,361 | +0.17(+0.68%) |
Apr 20, 2021 | 25.28 | 25.48 | 24.99 | 25.02 | 19,769 | -0.26(-1.03%) |
Apr 19, 2021 | 25.66 | 25.71 | 25.15 | 25.28 | 7,736 | -0.22(-0.88%) |
Apr 16, 2021 | 25.99 | 26.08 | 25.50 | 25.50 | 7,251 | -0.22(-0.87%) |
Apr 15, 2021 | 26.06 | 26.06 | 25.63 | 25.73 | 8,361 | -0.05(-0.21%) |
Apr 14, 2021 | 25.66 | 25.98 | 25.61 | 25.78 | 10,122 | +0.33(+1.30%) |
Apr 13, 2021 | 25.55 | 25.73 | 25.43 | 25.45 | 9,469 | -0.30(-1.18%) |
Apr 12, 2021 | 26.38 | 26.38 | 25.73 | 25.75 | 6,576 | -0.36(-1.37%) |
Apr 09, 2021 | 25.99 | 26.34 | 25.62 | 26.11 | 5,131 | +0.32(+1.25%) |
Apr 08, 2021 | 25.79 | 26.13 | 25.59 | 25.79 | 14,729 | +0.22(+0.88%) |
Apr 07, 2021 | 26.39 | 26.48 | 25.56 | 25.56 | 19,424 | -1.11(-4.17%) |
Apr 06, 2021 | 26.82 | 26.95 | 26.38 | 26.68 | 12,096 | +0.35(+1.33%) |
Apr 05, 2021 | 27.04 | 27.04 | 26.17 | 26.33 | 12,052 | -0.47(-1.74%) |
Apr 01, 2021 | 26.61 | 27.28 | 26.46 | 26.79 | 7,921 | +0.53(+2.01%) |
Mar 31, 2021 | 28.37 | 28.43 | 26.19 | 26.26 | 32,885 | -1.39(-5.02%) |
Mar 30, 2021 | 26.91 | 27.84 | 26.07 | 27.65 | 25,370 | +1.11(+4.19%) |
Mar 29, 2021 | 27.54 | 27.59 | 26.54 | 26.54 | 12,405 | -1.18(-4.27%) |
Mar 26, 2021 | 27.72 | 28.01 | 27.54 | 27.72 | 6,805 | +0.19(+0.68%) |
Mar 25, 2021 | 26.37 | 27.70 | 25.69 | 27.54 | 20,409 | +1.42(+5.42%) |
Mar 24, 2021 | 25.55 | 27.35 | 25.55 | 26.12 | 18,055 | +0.13(+0.48%) |
Mar 23, 2021 | 26.40 | 26.69 | 25.79 | 25.99 | 9,990 | -0.72(-2.68%) |
Mar 22, 2021 | 27.11 | 27.11 | 26.49 | 26.71 | 13,037 | -1.38(-4.91%) |
Mar 19, 2021 | 26.33 | 28.09 | 25.93 | 28.09 | 62,587 | +1.45(+5.45%) |
Mar 18, 2021 | 26.95 | 28.09 | 26.53 | 26.64 | 15,975 | -0.05(-0.20%) |
Mar 17, 2021 | 27.90 | 27.90 | 26.64 | 26.69 | 13,475 | +0.07(+0.27%) |
Mar 16, 2021 | 28.60 | 28.62 | 26.62 | 26.62 | 19,605 | -2.27(-7.85%) |
Mar 15, 2021 | 30.17 | 30.17 | 28.76 | 28.89 | 17,402 | -1.13(-3.76%) |
Mar 12, 2021 | 29.58 | 30.14 | 29.36 | 30.02 | 10,598 | +0.47(+1.58%) |
Mar 11, 2021 | 29.85 | 30.24 | 29.11 | 29.55 | 18,650 | -0.15(-0.51%) |
Mar 10, 2021 | 28.42 | 29.72 | 28.36 | 29.70 | 19,470 | +1.54(+5.47%) |
Mar 09, 2021 | 28.58 | 28.90 | 28.16 | 28.16 | 21,111 | -0.47(-1.63%) |
Mar 08, 2021 | 28.73 | 28.96 | 27.96 | 28.63 | 23,429 | +0.61(+2.18%) |
Mar 05, 2021 | 26.71 | 28.02 | 26.09 | 28.02 | 30,568 | +1.66(+6.29%) |
Mar 04, 2021 | 25.63 | 26.49 | 25.63 | 26.36 | 31,377 | +0.98(+3.85%) |
Mar 03, 2021 | 24.86 | 25.81 | 24.86 | 25.38 | 12,702 | +0.72(+2.91%) |
Mar 02, 2021 | 24.95 | 25.13 | 24.59 | 24.67 | 26,968 | -0.31(-1.26%) |