Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.86 | 26.94 | 26.78 | 26.83 | 222,103 | +0.13(+0.47%) |
May 27, 2021 | 26.45 | 26.76 | 26.45 | 26.71 | 215,965 | +0.41(+1.55%) |
May 26, 2021 | 26.05 | 26.35 | 26.05 | 26.30 | 142,861 | +0.31(+1.19%) |
May 25, 2021 | 26.20 | 26.36 | 25.96 | 25.99 | 197,793 | -0.16(-0.59%) |
May 24, 2021 | 25.94 | 26.23 | 25.86 | 26.15 | 217,688 | +0.33(+1.28%) |
May 21, 2021 | 25.91 | 25.97 | 25.73 | 25.82 | 175,581 | +0.11(+0.41%) |
May 20, 2021 | 25.49 | 25.73 | 25.47 | 25.71 | 157,006 | +0.41(+1.61%) |
May 19, 2021 | 25.00 | 25.39 | 24.88 | 25.30 | 182,155 | -0.20(-0.80%) |
May 18, 2021 | 25.69 | 25.83 | 25.51 | 25.51 | 339,251 | -0.04(-0.15%) |
May 17, 2021 | 25.46 | 25.59 | 25.25 | 25.54 | 169,128 | -0.05(-0.19%) |
May 14, 2021 | 25.31 | 25.62 | 25.19 | 25.59 | 242,732 | +0.53(+2.13%) |
May 13, 2021 | 24.98 | 25.30 | 24.74 | 25.06 | 349,359 | +0.28(+1.13%) |
May 12, 2021 | 25.30 | 25.47 | 24.73 | 24.78 | 600,621 | -0.81(-3.18%) |
May 11, 2021 | 24.84 | 25.68 | 24.84 | 25.59 | 658,287 | -0.20(-0.79%) |
May 10, 2021 | 26.46 | 26.46 | 25.80 | 25.80 | 309,530 | -0.62(-2.35%) |
May 07, 2021 | 26.14 | 26.42 | 26.05 | 26.42 | 251,079 | +0.38(+1.45%) |
May 06, 2021 | 25.88 | 26.04 | 25.66 | 26.04 | 266,645 | +0.04(+0.15%) |
May 05, 2021 | 25.98 | 26.14 | 25.79 | 26.00 | 221,026 | +0.34(+1.32%) |
May 04, 2021 | 25.80 | 25.86 | 25.41 | 25.66 | 423,707 | -0.45(-1.71%) |
May 03, 2021 | 26.28 | 26.35 | 26.06 | 26.11 | 288,249 | -0.03(-0.11%) |
Apr 30, 2021 | 26.38 | 26.46 | 26.02 | 26.14 | 485,148 | -0.46(-1.71%) |
Apr 29, 2021 | 26.99 | 27.01 | 26.32 | 26.59 | 316,727 | -0.25(-0.94%) |
Apr 28, 2021 | 26.96 | 26.96 | 26.82 | 26.84 | 370,751 | -0.12(-0.43%) |
Apr 27, 2021 | 27.06 | 27.06 | 26.82 | 26.96 | 214,259 | -0.08(-0.29%) |
Apr 26, 2021 | 26.78 | 27.09 | 26.77 | 27.04 | 419,895 | +0.27(+1.01%) |
Apr 23, 2021 | 26.30 | 26.85 | 26.30 | 26.77 | 345,532 | +0.49(+1.88%) |
Apr 22, 2021 | 26.59 | 26.63 | 26.13 | 26.27 | 318,798 | -0.25(-0.95%) |
Apr 21, 2021 | 25.89 | 26.52 | 25.86 | 26.52 | 390,320 | +0.40(+1.52%) |
Apr 20, 2021 | 26.50 | 26.52 | 25.94 | 26.13 | 381,279 | -0.52(-1.97%) |
Apr 19, 2021 | 26.76 | 26.95 | 26.50 | 26.65 | 374,667 | -0.26(-0.97%) |
Apr 16, 2021 | 26.83 | 26.94 | 26.76 | 26.91 | 241,800 | +0.16(+0.58%) |
Apr 15, 2021 | 26.73 | 26.80 | 26.58 | 26.76 | 283,348 | +0.20(+0.77%) |
Apr 14, 2021 | 26.60 | 26.81 | 26.48 | 26.55 | 330,112 | +0.08(+0.29%) |
Apr 13, 2021 | 26.47 | 26.52 | 26.23 | 26.48 | 335,116 | +0.07(+0.26%) |
Apr 12, 2021 | 26.61 | 26.61 | 26.29 | 26.41 | 318,600 | -0.15(-0.55%) |
Apr 09, 2021 | 26.42 | 26.56 | 26.37 | 26.55 | 351,719 | +0.06(+0.22%) |
Apr 08, 2021 | 26.46 | 26.53 | 26.23 | 26.50 | 474,713 | +0.13(+0.48%) |
Apr 07, 2021 | 26.57 | 26.58 | 26.27 | 26.37 | 424,199 | -0.17(-0.66%) |
Apr 06, 2021 | 26.73 | 26.73 | 26.48 | 26.54 | 478,712 | -0.16(-0.58%) |
Apr 05, 2021 | 26.58 | 26.74 | 26.43 | 26.70 | 695,536 | +0.51(+1.96%) |
Apr 01, 2021 | 26.03 | 26.18 | 25.95 | 26.18 | 389,871 | +0.45(+1.73%) |
Mar 31, 2021 | 25.64 | 25.86 | 25.58 | 25.74 | 279,702 | +0.22(+0.87%) |
Mar 30, 2021 | 24.92 | 25.53 | 24.92 | 25.52 | 694,340 | +0.36(+1.43%) |
Mar 29, 2021 | 25.42 | 25.50 | 25.02 | 25.16 | 281,378 | -0.37(-1.44%) |
Mar 26, 2021 | 25.18 | 25.53 | 24.93 | 25.53 | 255,411 | +0.55(+2.21%) |
Mar 25, 2021 | 24.48 | 25.10 | 24.38 | 24.97 | 386,244 | +0.18(+0.74%) |
Mar 24, 2021 | 25.51 | 25.51 | 24.78 | 24.79 | 474,762 | -0.60(-2.37%) |
Mar 23, 2021 | 26.19 | 26.19 | 25.25 | 25.39 | 428,175 | -0.85(-3.25%) |
Mar 22, 2021 | 26.32 | 26.38 | 26.02 | 26.24 | 335,603 | +0.02(+0.07%) |
Mar 19, 2021 | 26.18 | 26.34 | 25.85 | 26.22 | 513,401 | +0.04(+0.15%) |
Mar 18, 2021 | 26.72 | 26.83 | 26.13 | 26.18 | 795,706 | -0.75(-2.77%) |
Mar 17, 2021 | 26.18 | 26.98 | 26.09 | 26.93 | 444,893 | +0.36(+1.35%) |
Mar 16, 2021 | 26.72 | 26.83 | 26.43 | 26.57 | 736,049 | -0.09(-0.33%) |
Mar 15, 2021 | 26.51 | 26.67 | 26.33 | 26.66 | 501,406 | +0.16(+0.62%) |
Mar 12, 2021 | 26.17 | 26.53 | 26.07 | 26.50 | 501,234 | -0.04(-0.15%) |
Mar 11, 2021 | 26.20 | 26.53 | 26.07 | 26.53 | 1,085,606 | +0.72(+2.78%) |
Mar 10, 2021 | 26.11 | 26.13 | 25.66 | 25.82 | 516,929 | +0.10(+0.38%) |
Mar 09, 2021 | 25.42 | 25.87 | 25.22 | 25.72 | 618,957 | +0.74(+2.95%) |
Mar 08, 2021 | 25.21 | 25.54 | 24.92 | 24.98 | 676,068 | -0.36(-1.42%) |
Mar 05, 2021 | 25.25 | 25.38 | 24.15 | 25.34 | 1,090,526 | +0.48(+1.91%) |
Mar 04, 2021 | 25.51 | 25.81 | 24.49 | 24.87 | 1,352,503 | -0.94(-3.65%) |
Mar 03, 2021 | 26.30 | 26.42 | 25.77 | 25.81 | 816,833 | -0.40(-1.52%) |
Mar 02, 2021 | 26.54 | 26.57 | 26.20 | 26.20 | 577,166 | -0.42(-1.57%) |