Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.35 | 28.51 | 28.35 | 28.42 | 2,052 | +0.00(+0.00%) |
May 27, 2021 | 28.45 | 28.54 | 28.30 | 28.42 | 1,358 | +0.03(+0.11%) |
May 26, 2021 | 28.36 | 28.54 | 28.29 | 28.39 | 4,711 | -0.02(-0.07%) |
May 25, 2021 | 28.42 | 28.47 | 28.21 | 28.41 | 12,294 | +0.18(+0.64%) |
May 24, 2021 | 28.35 | 28.35 | 28.23 | 28.23 | 3,202 | +0.06(+0.20%) |
May 21, 2021 | 28.29 | 28.30 | 28.12 | 28.17 | 6,871 | -0.02(-0.07%) |
May 20, 2021 | 27.94 | 28.26 | 27.94 | 28.19 | 9,922 | +0.47(+1.71%) |
May 19, 2021 | 27.71 | 27.88 | 27.54 | 27.71 | 4,223 | -0.23(-0.82%) |
May 18, 2021 | 28.09 | 28.15 | 27.91 | 27.94 | 5,518 | +0.06(+0.21%) |
May 17, 2021 | 27.80 | 27.89 | 27.66 | 27.89 | 12,643 | -0.04(-0.13%) |
May 14, 2021 | 27.77 | 27.98 | 27.60 | 27.92 | 5,223 | +0.25(+0.92%) |
May 13, 2021 | 27.39 | 27.70 | 27.39 | 27.67 | 4,443 | +0.21(+0.75%) |
May 12, 2021 | 27.71 | 27.79 | 27.27 | 27.46 | 7,045 | -0.30(-1.09%) |
May 11, 2021 | 27.75 | 28.05 | 27.56 | 27.77 | 8,261 | -0.50(-1.77%) |
May 10, 2021 | 28.44 | 28.52 | 28.17 | 28.27 | 10,836 | +0.02(+0.08%) |
May 07, 2021 | 28.11 | 28.28 | 28.09 | 28.24 | 7,797 | +0.39(+1.39%) |
May 06, 2021 | 27.73 | 27.86 | 27.66 | 27.86 | 3,094 | -0.06(-0.23%) |
May 05, 2021 | 27.83 | 27.92 | 27.73 | 27.92 | 5,769 | +0.47(+1.71%) |
May 04, 2021 | 27.65 | 27.65 | 27.35 | 27.45 | 7,187 | -0.45(-1.61%) |
May 03, 2021 | 27.85 | 27.90 | 27.64 | 27.90 | 14,682 | +0.05(+0.20%) |
Apr 30, 2021 | 27.97 | 27.97 | 27.54 | 27.85 | 14,012 | -0.10(-0.36%) |
Apr 29, 2021 | 28.10 | 28.10 | 27.84 | 27.95 | 12,485 | -0.06(-0.20%) |
Apr 28, 2021 | 27.94 | 28.12 | 27.77 | 28.00 | 7,079 | +0.06(+0.23%) |
Apr 27, 2021 | 27.87 | 28.12 | 27.85 | 27.94 | 7,492 | -0.10(-0.34%) |
Apr 26, 2021 | 28.07 | 28.21 | 28.03 | 28.04 | 9,367 | -0.17(-0.59%) |
Apr 23, 2021 | 28.00 | 28.20 | 27.96 | 28.20 | 2,063 | +0.46(+1.64%) |
Apr 22, 2021 | 28.01 | 28.08 | 27.75 | 27.75 | 15,876 | -0.25(-0.89%) |
Apr 21, 2021 | 27.62 | 28.00 | 27.62 | 28.00 | 15,595 | +0.38(+1.37%) |
Apr 20, 2021 | 27.78 | 27.78 | 27.46 | 27.62 | 11,033 | -0.38(-1.35%) |
Apr 19, 2021 | 28.11 | 28.12 | 27.82 | 28.00 | 6,883 | +0.10(+0.35%) |
Apr 16, 2021 | 27.81 | 28.07 | 27.73 | 27.90 | 4,236 | +0.02(+0.07%) |
Apr 15, 2021 | 27.73 | 27.96 | 27.73 | 27.88 | 2,896 | +0.32(+1.14%) |
Apr 14, 2021 | 27.60 | 27.69 | 27.51 | 27.56 | 4,807 | +0.19(+0.71%) |
Apr 13, 2021 | 27.65 | 27.66 | 27.37 | 27.37 | 36,746 | -0.08(-0.30%) |
Apr 12, 2021 | 27.51 | 27.67 | 27.37 | 27.45 | 4,826 | -0.17(-0.63%) |
Apr 09, 2021 | 27.62 | 27.73 | 27.61 | 27.63 | 2,498 | +0.10(+0.37%) |
Apr 08, 2021 | 27.47 | 27.61 | 27.47 | 27.53 | 7,252 | +0.23(+0.86%) |
Apr 07, 2021 | 27.20 | 27.47 | 27.18 | 27.29 | 6,451 | +0.12(+0.42%) |
Apr 06, 2021 | 27.21 | 27.31 | 27.04 | 27.18 | 11,136 | -0.32(-1.17%) |
Apr 05, 2021 | 27.43 | 27.57 | 27.29 | 27.50 | 7,319 | +0.29(+1.08%) |
Apr 01, 2021 | 27.03 | 27.23 | 26.95 | 27.20 | 6,408 | +0.32(+1.21%) |
Mar 31, 2021 | 26.75 | 26.93 | 26.75 | 26.88 | 8,306 | +0.04(+0.15%) |
Mar 30, 2021 | 26.74 | 26.98 | 26.70 | 26.84 | 7,969 | -0.04(-0.14%) |
Mar 29, 2021 | 26.57 | 27.01 | 26.57 | 26.88 | 24,365 | -0.04(-0.13%) |
Mar 26, 2021 | 26.71 | 26.95 | 26.58 | 26.91 | 29,328 | +0.25(+0.95%) |
Mar 25, 2021 | 26.43 | 26.73 | 26.28 | 26.66 | 9,156 | +0.44(+1.69%) |
Mar 24, 2021 | 26.51 | 26.70 | 26.21 | 26.22 | 7,149 | -0.23(-0.85%) |
Mar 23, 2021 | 26.58 | 26.75 | 26.41 | 26.44 | 8,767 | -0.31(-1.17%) |
Mar 22, 2021 | 26.67 | 26.85 | 26.52 | 26.76 | 2,474 | +0.00(+0.01%) |
Mar 19, 2021 | 26.58 | 26.76 | 26.54 | 26.76 | 7,003 | +0.29(+1.09%) |
Mar 18, 2021 | 26.57 | 26.74 | 26.45 | 26.47 | 3,454 | -0.18(-0.67%) |
Mar 17, 2021 | 26.76 | 26.76 | 26.61 | 26.65 | 2,896 | +0.02(+0.07%) |
Mar 16, 2021 | 26.63 | 26.78 | 26.52 | 26.63 | 5,010 | +0.15(+0.55%) |
Mar 15, 2021 | 26.27 | 26.48 | 26.06 | 26.48 | 5,667 | +0.14(+0.54%) |
Mar 12, 2021 | 26.19 | 26.47 | 26.11 | 26.34 | 8,754 | -0.13(-0.48%) |
Mar 11, 2021 | 26.34 | 26.85 | 26.34 | 26.47 | 4,434 | +0.23(+0.89%) |
Mar 10, 2021 | 26.20 | 26.23 | 26.01 | 26.23 | 7,727 | +0.18(+0.70%) |
Mar 09, 2021 | 26.06 | 26.14 | 25.97 | 26.05 | 18,884 | +0.32(+1.24%) |
Mar 08, 2021 | 25.80 | 25.99 | 25.73 | 25.73 | 2,799 | -0.21(-0.81%) |
Mar 05, 2021 | 25.91 | 25.96 | 25.58 | 25.94 | 8,864 | +0.19(+0.73%) |
Mar 04, 2021 | 26.17 | 26.17 | 25.48 | 25.75 | 27,426 | -0.53(-2.01%) |
Mar 03, 2021 | 26.51 | 26.51 | 26.13 | 26.28 | 12,595 | -0.22(-0.82%) |
Mar 02, 2021 | 26.65 | 26.67 | 26.33 | 26.50 | 60,514 | -0.07(-0.28%) |