Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.73 | 25.75 | 25.64 | 25.64 | 92,776 | +0.16(+0.62%) |
May 27, 2021 | 25.40 | 25.52 | 25.40 | 25.48 | 344,243 | +0.13(+0.52%) |
May 26, 2021 | 25.28 | 25.36 | 25.26 | 25.34 | 51,554 | +0.16(+0.63%) |
May 25, 2021 | 25.33 | 25.34 | 25.15 | 25.18 | 54,200 | -0.06(-0.24%) |
May 24, 2021 | 25.23 | 25.28 | 25.22 | 25.24 | 297,272 | +0.09(+0.34%) |
May 21, 2021 | 25.14 | 25.20 | 25.07 | 25.16 | 8,064,699 | +0.17(+0.69%) |
May 20, 2021 | 24.95 | 25.02 | 24.92 | 24.99 | 19,205 | +0.11(+0.43%) |
May 19, 2021 | 24.70 | 24.93 | 24.64 | 24.88 | 78,309 | -0.04(-0.16%) |
May 18, 2021 | 25.05 | 25.08 | 24.92 | 24.92 | 62,292 | +0.25(+1.02%) |
May 17, 2021 | 24.68 | 24.69 | 24.60 | 24.67 | 24,549 | -0.25(-1.01%) |
May 14, 2021 | 24.79 | 24.93 | 24.78 | 24.92 | 260,587 | +0.34(+1.40%) |
May 13, 2021 | 24.41 | 24.59 | 24.40 | 24.58 | 128,100 | +0.17(+0.68%) |
May 12, 2021 | 24.68 | 24.79 | 24.34 | 24.41 | 143,428 | -0.64(-2.54%) |
May 11, 2021 | 24.85 | 25.06 | 24.79 | 25.05 | 221,837 | -0.45(-1.77%) |
May 10, 2021 | 25.71 | 25.73 | 25.50 | 25.50 | 32,488 | -0.01(-0.05%) |
May 07, 2021 | 25.41 | 25.52 | 25.41 | 25.51 | 141,563 | +0.03(+0.10%) |
May 06, 2021 | 25.34 | 25.48 | 25.28 | 25.48 | 37,243 | +0.15(+0.58%) |
May 05, 2021 | 25.33 | 25.42 | 25.19 | 25.34 | 78,817 | +0.27(+1.08%) |
May 04, 2021 | 25.13 | 25.18 | 24.95 | 25.07 | 84,480 | -0.25(-0.99%) |
May 03, 2021 | 25.22 | 25.33 | 25.22 | 25.32 | 169,481 | +0.25(+0.98%) |
Apr 30, 2021 | 25.07 | 25.14 | 24.99 | 25.07 | 215,672 | -0.11(-0.42%) |
Apr 29, 2021 | 25.32 | 25.32 | 25.05 | 25.18 | 14,855 | +0.08(+0.32%) |
Apr 28, 2021 | 25.18 | 25.20 | 25.09 | 25.10 | 64,624 | -0.07(-0.29%) |
Apr 27, 2021 | 25.05 | 25.17 | 25.03 | 25.17 | 41,032 | -0.14(-0.55%) |
Apr 26, 2021 | 25.33 | 25.37 | 25.26 | 25.31 | 181,182 | -0.06(-0.24%) |
Apr 23, 2021 | 25.18 | 25.44 | 25.14 | 25.37 | 331,884 | +0.21(+0.82%) |
Apr 22, 2021 | 25.35 | 25.35 | 25.12 | 25.16 | 207,393 | +0.04(+0.17%) |
Apr 21, 2021 | 24.82 | 25.12 | 24.82 | 25.12 | 327,074 | +0.23(+0.92%) |
Apr 20, 2021 | 25.10 | 25.11 | 24.83 | 24.89 | 339,691 | -0.60(-2.34%) |
Apr 19, 2021 | 25.69 | 25.69 | 25.39 | 25.49 | 2,089,283 | -0.40(-1.53%) |
Apr 16, 2021 | 25.89 | 25.89 | 25.85 | 25.89 | 6,489 | +0.05(+0.18%) |
Apr 15, 2021 | 25.83 | 25.87 | 25.83 | 25.84 | 105,299 | +0.09(+0.33%) |
Apr 14, 2021 | 25.72 | 25.86 | 25.72 | 25.75 | 46,545 | -0.10(-0.38%) |
Apr 13, 2021 | 25.76 | 25.86 | 25.73 | 25.85 | 286,024 | +0.10(+0.39%) |
Apr 12, 2021 | 25.82 | 25.82 | 25.72 | 25.75 | 150,155 | -0.24(-0.92%) |
Apr 09, 2021 | 25.92 | 25.99 | 25.90 | 25.99 | 250,988 | +0.28(+1.08%) |
Apr 08, 2021 | 25.68 | 25.72 | 25.64 | 25.72 | 28,568 | -0.10(-0.38%) |
Apr 07, 2021 | 25.73 | 25.81 | 25.71 | 25.81 | 463,064 | +0.07(+0.28%) |
Apr 06, 2021 | 25.73 | 25.79 | 25.69 | 25.74 | 294,397 | -0.50(-1.89%) |
Apr 05, 2021 | 26.09 | 26.24 | 26.09 | 26.24 | 212,935 | +0.20(+0.78%) |
Apr 01, 2021 | 25.85 | 26.04 | 25.84 | 26.04 | 331,884 | +0.24(+0.93%) |
Mar 31, 2021 | 25.77 | 25.93 | 25.76 | 25.79 | 232,735 | -0.17(-0.64%) |
Mar 30, 2021 | 25.92 | 26.01 | 25.89 | 25.96 | 79,093 | -0.07(-0.25%) |
Mar 29, 2021 | 25.92 | 26.05 | 25.85 | 26.03 | 179,065 | -0.12(-0.46%) |
Mar 26, 2021 | 25.93 | 26.15 | 25.93 | 26.15 | 8,149 | +0.46(+1.81%) |
Mar 25, 2021 | 25.43 | 25.73 | 25.43 | 25.68 | 9,648 | +0.34(+1.33%) |
Mar 24, 2021 | 25.32 | 25.48 | 25.32 | 25.34 | 50,962 | -0.21(-0.83%) |
Mar 23, 2021 | 25.68 | 25.73 | 25.56 | 25.56 | 5,768 | -0.44(-1.68%) |
Mar 22, 2021 | 25.93 | 26.09 | 25.92 | 25.99 | 51,999 | -0.18(-0.68%) |
Mar 19, 2021 | 26.19 | 26.19 | 25.90 | 26.17 | 21,884 | +0.19(+0.74%) |
Mar 18, 2021 | 26.07 | 26.23 | 25.98 | 25.98 | 117,433 | +0.06(+0.23%) |
Mar 17, 2021 | 25.79 | 25.93 | 25.79 | 25.92 | 15,699 | +0.14(+0.54%) |
Mar 16, 2021 | 25.79 | 25.86 | 25.77 | 25.78 | 42,812 | +0.05(+0.21%) |
Mar 15, 2021 | 25.63 | 25.73 | 25.60 | 25.73 | 69,431 | +0.15(+0.57%) |
Mar 12, 2021 | 25.44 | 25.58 | 25.44 | 25.58 | 162,244 | +0.46(+1.82%) |
Mar 11, 2021 | 25.19 | 25.24 | 25.09 | 25.12 | 96,220 | -0.09(-0.37%) |
Mar 10, 2021 | 25.20 | 25.28 | 25.17 | 25.22 | 230,618 | +0.05(+0.18%) |
Mar 09, 2021 | 25.08 | 25.24 | 25.08 | 25.17 | 416,432 | +0.17(+0.69%) |
Mar 08, 2021 | 25.01 | 25.14 | 24.98 | 25.00 | 131,377 | -0.16(-0.62%) |
Mar 05, 2021 | 25.05 | 25.15 | 24.81 | 25.15 | 139,153 | +0.34(+1.38%) |
Mar 04, 2021 | 24.90 | 25.02 | 24.77 | 24.81 | 365,159 | -0.07(-0.30%) |
Mar 03, 2021 | 24.99 | 25.02 | 24.89 | 24.89 | 254,529 | -0.06(-0.23%) |
Mar 02, 2021 | 25.01 | 25.05 | 24.94 | 24.95 | 172,693 | -0.26(-1.03%) |