Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.43 | 28.56 | 28.43 | 28.48 | 2,829 | +0.08(+0.27%) |
May 27, 2021 | 28.41 | 28.45 | 28.32 | 28.40 | 2,514 | +0.07(+0.24%) |
May 26, 2021 | 28.20 | 28.34 | 28.20 | 28.33 | 1,934 | +0.31(+1.12%) |
May 25, 2021 | 28.05 | 28.08 | 28.00 | 28.01 | 8,524 | -0.03(-0.10%) |
May 24, 2021 | 27.94 | 28.07 | 27.94 | 28.04 | 15,888 | +0.33(+1.20%) |
May 21, 2021 | 27.92 | 27.92 | 27.71 | 27.71 | 6,288 | -0.08(-0.28%) |
May 20, 2021 | 27.68 | 27.79 | 27.68 | 27.79 | 8,818 | +0.08(+0.30%) |
May 19, 2021 | 27.53 | 27.73 | 27.53 | 27.70 | 1,224 | +0.01(+0.02%) |
May 18, 2021 | 27.67 | 27.80 | 27.67 | 27.70 | 4,157 | +0.26(+0.96%) |
May 17, 2021 | 27.37 | 27.54 | 27.34 | 27.43 | 29,709 | +0.15(+0.57%) |
May 14, 2021 | 27.18 | 27.33 | 27.13 | 27.28 | 16,309 | +0.27(+1.00%) |
May 13, 2021 | 26.93 | 27.06 | 26.93 | 27.01 | 5,905 | +0.31(+1.17%) |
May 12, 2021 | 27.08 | 27.09 | 26.70 | 26.70 | 2,925 | -0.67(-2.45%) |
May 11, 2021 | 27.08 | 27.40 | 27.08 | 27.37 | 21,444 | +0.15(+0.55%) |
May 10, 2021 | 27.38 | 27.38 | 27.22 | 27.22 | 4,079 | -0.20(-0.73%) |
May 07, 2021 | 27.27 | 27.50 | 27.27 | 27.42 | 8,719 | +0.29(+1.08%) |
May 06, 2021 | 26.92 | 27.15 | 26.92 | 27.13 | 6,522 | +0.35(+1.32%) |
May 05, 2021 | 26.78 | 26.84 | 26.77 | 26.77 | 3,177 | +0.34(+1.28%) |
May 04, 2021 | 26.35 | 26.44 | 26.26 | 26.44 | 5,947 | -0.28(-1.04%) |
May 03, 2021 | 26.70 | 26.87 | 26.70 | 26.71 | 8,057 | +0.34(+1.28%) |
Apr 30, 2021 | 26.62 | 26.62 | 26.36 | 26.37 | 9,339 | -0.38(-1.40%) |
Apr 29, 2021 | 26.71 | 26.75 | 26.66 | 26.75 | 6,394 | +0.05(+0.18%) |
Apr 28, 2021 | 26.71 | 26.79 | 26.65 | 26.70 | 14,757 | +0.32(+1.21%) |
Apr 27, 2021 | 26.33 | 26.42 | 26.33 | 26.38 | 3,114 | +0.29(+1.10%) |
Apr 26, 2021 | 25.99 | 26.11 | 25.98 | 26.09 | 5,267 | +0.31(+1.20%) |
Apr 23, 2021 | 25.79 | 25.83 | 25.76 | 25.79 | 4,254 | +0.20(+0.80%) |
Apr 22, 2021 | 25.83 | 25.83 | 25.58 | 25.58 | 4,642 | +0.09(+0.33%) |
Apr 21, 2021 | 25.23 | 25.50 | 25.06 | 25.50 | 12,198 | -0.01(-0.04%) |
Apr 20, 2021 | 25.68 | 25.68 | 25.41 | 25.51 | 16,823 | -0.31(-1.20%) |
Apr 19, 2021 | 26.00 | 26.00 | 25.75 | 25.82 | 11,130 | -0.59(-2.23%) |
Apr 16, 2021 | 26.40 | 26.47 | 26.40 | 26.41 | 5,084 | +0.10(+0.38%) |
Apr 15, 2021 | 26.20 | 26.33 | 26.16 | 26.31 | 24,846 | +0.04(+0.17%) |
Apr 14, 2021 | 26.21 | 26.36 | 26.21 | 26.26 | 22,803 | +0.34(+1.33%) |
Apr 13, 2021 | 25.87 | 25.94 | 25.81 | 25.92 | 5,871 | +0.22(+0.85%) |
Apr 12, 2021 | 25.98 | 25.98 | 25.66 | 25.70 | 21,520 | -1.09(-4.06%) |
Apr 09, 2021 | 26.73 | 26.84 | 26.71 | 26.79 | 7,679 | -0.11(-0.42%) |
Apr 08, 2021 | 26.90 | 26.93 | 26.89 | 26.90 | 3,213 | +0.18(+0.66%) |
Apr 07, 2021 | 26.74 | 26.75 | 26.68 | 26.73 | 4,227 | -0.24(-0.91%) |
Apr 06, 2021 | 26.93 | 27.03 | 26.93 | 26.97 | 4,894 | +0.07(+0.25%) |
Apr 05, 2021 | 26.89 | 26.91 | 26.73 | 26.90 | 10,428 | -0.19(-0.71%) |
Apr 01, 2021 | 27.12 | 27.20 | 27.09 | 27.10 | 3,424 | +0.13(+0.48%) |
Mar 31, 2021 | 26.85 | 27.00 | 26.82 | 26.97 | 3,923 | +0.12(+0.46%) |
Mar 30, 2021 | 26.80 | 26.84 | 26.70 | 26.84 | 1,385 | -0.04(-0.14%) |
Mar 29, 2021 | 26.88 | 26.89 | 26.84 | 26.88 | 9,039 | -0.24(-0.90%) |
Mar 26, 2021 | 26.69 | 27.13 | 26.69 | 27.13 | 12,971 | +0.63(+2.36%) |
Mar 25, 2021 | 26.34 | 26.50 | 26.30 | 26.50 | 9,425 | -0.27(-1.00%) |
Mar 24, 2021 | 26.82 | 26.85 | 26.77 | 26.77 | 3,005 | -0.30(-1.11%) |
Mar 23, 2021 | 27.21 | 27.26 | 27.07 | 27.07 | 2,669 | -0.13(-0.46%) |
Mar 22, 2021 | 27.14 | 27.33 | 27.14 | 27.19 | 6,690 | +0.09(+0.35%) |
Mar 19, 2021 | 26.89 | 27.11 | 26.89 | 27.10 | 6,018 | +0.70(+2.66%) |
Mar 18, 2021 | 26.51 | 26.59 | 26.40 | 26.40 | 14,459 | -0.78(-2.88%) |
Mar 17, 2021 | 26.92 | 27.18 | 26.85 | 27.18 | 8,197 | -0.32(-1.15%) |
Mar 16, 2021 | 27.45 | 27.52 | 27.43 | 27.50 | 7,397 | +0.16(+0.58%) |
Mar 15, 2021 | 27.20 | 27.35 | 27.15 | 27.34 | 7,143 | -0.11(-0.41%) |
Mar 12, 2021 | 27.41 | 27.45 | 27.36 | 27.45 | 6,952 | -0.50(-1.80%) |
Mar 11, 2021 | 27.89 | 27.96 | 27.83 | 27.95 | 10,044 | +0.37(+1.36%) |
Mar 10, 2021 | 27.57 | 27.58 | 27.51 | 27.58 | 2,628 | +0.06(+0.22%) |
Mar 09, 2021 | 27.41 | 27.60 | 27.41 | 27.52 | 3,945 | +0.36(+1.34%) |
Mar 08, 2021 | 27.28 | 27.30 | 27.16 | 27.16 | 4,631 | -0.07(-0.27%) |
Mar 05, 2021 | 27.30 | 27.30 | 27.01 | 27.23 | 3,735 | +0.11(+0.39%) |
Mar 04, 2021 | 27.66 | 27.70 | 27.12 | 27.12 | 9,580 | -0.21(-0.75%) |
Mar 03, 2021 | 27.43 | 27.51 | 27.33 | 27.33 | 10,342 | +0.27(+0.99%) |
Mar 02, 2021 | 27.03 | 27.13 | 26.97 | 27.06 | 4,360 | +0.27(+1.02%) |