Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.30 | 28.35 | 28.23 | 28.26 | 7,931 | +0.02(+0.08%) |
May 27, 2021 | 28.23 | 28.25 | 28.21 | 28.24 | 3,647 | +0.22(+0.78%) |
May 26, 2021 | 28.02 | 28.02 | 28.01 | 28.02 | 1,423 | -0.07(-0.25%) |
May 25, 2021 | 28.03 | 28.24 | 28.03 | 28.09 | 13,321 | +0.00(+0.00%) |
May 24, 2021 | 28.00 | 28.12 | 28.00 | 28.09 | 1,954 | -0.09(-0.34%) |
May 21, 2021 | 28.20 | 28.31 | 28.16 | 28.18 | 12,600 | -0.07(-0.23%) |
May 20, 2021 | 28.18 | 28.25 | 28.01 | 28.25 | 5,150 | -0.05(-0.18%) |
May 19, 2021 | 28.35 | 28.36 | 28.14 | 28.30 | 3,583 | -0.41(-1.43%) |
May 18, 2021 | 28.92 | 28.92 | 28.71 | 28.71 | 5,632 | -0.02(-0.07%) |
May 17, 2021 | 28.51 | 28.74 | 28.51 | 28.73 | 2,936 | +0.34(+1.20%) |
May 14, 2021 | 28.31 | 28.41 | 28.28 | 28.39 | 10,312 | +0.10(+0.36%) |
May 13, 2021 | 28.31 | 28.48 | 28.24 | 28.29 | 3,939 | -0.12(-0.43%) |
May 12, 2021 | 28.81 | 28.81 | 28.39 | 28.41 | 4,864 | -0.28(-0.99%) |
May 11, 2021 | 28.43 | 28.70 | 28.43 | 28.70 | 7,578 | -0.09(-0.33%) |
May 10, 2021 | 28.93 | 29.00 | 28.79 | 28.79 | 4,491 | +0.24(+0.83%) |
May 07, 2021 | 28.46 | 28.55 | 28.42 | 28.55 | 3,593 | +0.34(+1.21%) |
May 06, 2021 | 28.11 | 28.21 | 28.11 | 28.21 | 1,821 | +0.37(+1.32%) |
May 05, 2021 | 27.81 | 27.86 | 27.65 | 27.84 | 2,026 | +0.32(+1.16%) |
May 04, 2021 | 27.45 | 27.57 | 27.38 | 27.52 | 20,337 | +0.18(+0.66%) |
May 03, 2021 | 27.22 | 27.43 | 27.22 | 27.34 | 1,906 | +0.39(+1.44%) |
Apr 30, 2021 | 27.13 | 27.13 | 26.82 | 26.96 | 9,849 | -0.39(-1.43%) |
Apr 29, 2021 | 27.38 | 27.38 | 27.25 | 27.35 | 9,108 | -0.01(-0.05%) |
Apr 28, 2021 | 27.30 | 27.46 | 27.27 | 27.36 | 2,582 | +0.03(+0.11%) |
Apr 27, 2021 | 27.33 | 27.35 | 27.32 | 27.33 | 1,229 | -0.12(-0.43%) |
Apr 26, 2021 | 27.43 | 27.47 | 27.43 | 27.45 | 15,539 | +0.12(+0.43%) |
Apr 23, 2021 | 27.31 | 27.34 | 27.31 | 27.33 | 1,059 | +0.19(+0.72%) |
Apr 22, 2021 | 27.17 | 27.25 | 27.12 | 27.14 | 934 | -0.19(-0.68%) |
Apr 21, 2021 | 27.25 | 27.32 | 27.25 | 27.32 | 484 | +0.20(+0.74%) |
Apr 20, 2021 | 27.23 | 27.23 | 27.12 | 27.12 | 2,595 | -0.16(-0.60%) |
Apr 19, 2021 | 27.33 | 27.33 | 27.21 | 27.29 | 2,948 | -0.03(-0.10%) |
Apr 16, 2021 | 27.35 | 27.35 | 27.22 | 27.31 | 635 | +0.16(+0.60%) |
Apr 15, 2021 | 27.18 | 27.18 | 27.14 | 27.15 | 363 | +0.34(+1.26%) |
Apr 14, 2021 | 26.67 | 26.82 | 26.67 | 26.81 | 2,667 | +0.34(+1.29%) |
Apr 13, 2021 | 26.47 | 26.48 | 26.45 | 26.47 | 3,088 | +0.06(+0.23%) |
Apr 12, 2021 | 26.44 | 26.44 | 26.40 | 26.41 | 2,818 | -0.15(-0.57%) |
Apr 09, 2021 | 26.52 | 26.56 | 26.52 | 26.56 | 1,165 | -0.10(-0.37%) |
Apr 08, 2021 | 26.64 | 26.71 | 26.53 | 26.66 | 6,443 | +0.15(+0.55%) |
Apr 07, 2021 | 26.64 | 26.64 | 26.52 | 26.52 | 24,792 | -0.02(-0.08%) |
Apr 06, 2021 | 26.49 | 26.67 | 26.49 | 26.54 | 2,784 | +0.02(+0.06%) |
Apr 05, 2021 | 26.49 | 26.57 | 26.49 | 26.52 | 1,961 | +0.21(+0.79%) |
Apr 01, 2021 | 26.18 | 26.32 | 26.18 | 26.31 | 3,812 | +0.22(+0.85%) |
Mar 31, 2021 | 26.08 | 26.23 | 26.06 | 26.09 | 9,416 | +0.00(+0.01%) |
Mar 30, 2021 | 26.11 | 26.13 | 26.08 | 26.09 | 2,456 | -0.09(-0.35%) |
Mar 29, 2021 | 26.20 | 26.20 | 26.04 | 26.18 | 2,550 | -0.00(-0.01%) |
Mar 26, 2021 | 25.96 | 26.18 | 25.94 | 26.18 | 1,059 | +0.45(+1.75%) |
Mar 25, 2021 | 25.54 | 25.73 | 25.49 | 25.73 | 751 | +0.15(+0.58%) |
Mar 24, 2021 | 25.65 | 25.65 | 25.59 | 25.59 | 1,179 | -0.04(-0.14%) |
Mar 23, 2021 | 25.99 | 26.06 | 25.58 | 25.62 | 4,113 | -0.53(-2.01%) |
Mar 22, 2021 | 26.21 | 26.21 | 26.15 | 26.15 | 728 | -0.07(-0.27%) |
Mar 19, 2021 | 26.31 | 26.37 | 26.17 | 26.22 | 4,448 | -0.05(-0.21%) |
Mar 18, 2021 | 26.43 | 26.43 | 26.27 | 26.27 | 979 | -0.19(-0.70%) |
Mar 17, 2021 | 26.30 | 26.47 | 26.21 | 26.46 | 3,508 | +0.02(+0.07%) |
Mar 16, 2021 | 26.47 | 26.47 | 26.37 | 26.44 | 3,387 | -0.16(-0.59%) |
Mar 15, 2021 | 26.48 | 26.60 | 26.40 | 26.60 | 3,916 | +0.05(+0.18%) |
Mar 12, 2021 | 26.36 | 26.55 | 26.36 | 26.55 | 3,706 | +0.03(+0.11%) |
Mar 11, 2021 | 26.41 | 26.53 | 26.41 | 26.52 | 1,451 | +0.29(+1.10%) |
Mar 10, 2021 | 26.13 | 26.30 | 26.13 | 26.23 | 1,728 | +0.09(+0.34%) |
Mar 09, 2021 | 26.22 | 26.25 | 26.11 | 26.14 | 3,980 | +0.09(+0.33%) |
Mar 08, 2021 | 26.02 | 26.13 | 26.02 | 26.06 | 3,062 | +0.08(+0.30%) |
Mar 05, 2021 | 25.90 | 25.99 | 25.60 | 25.98 | 5,825 | +0.28(+1.09%) |
Mar 04, 2021 | 25.82 | 25.91 | 25.48 | 25.70 | 2,301 | -0.27(-1.03%) |
Mar 03, 2021 | 25.91 | 26.13 | 25.91 | 25.97 | 4,040 | +0.06(+0.25%) |
Mar 02, 2021 | 25.83 | 26.01 | 25.82 | 25.90 | 4,029 | +0.07(+0.27%) |