Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.59 | 28.97 | 28.59 | 28.85 | 15,077 | +0.50(+1.76%) |
May 27, 2021 | 28.08 | 28.35 | 27.85 | 28.35 | 2,607 | +0.29(+1.03%) |
May 26, 2021 | 27.84 | 28.12 | 27.84 | 28.06 | 4,321 | +0.27(+0.99%) |
May 25, 2021 | 27.74 | 27.82 | 27.69 | 27.79 | 6,449 | +0.28(+1.03%) |
May 24, 2021 | 26.90 | 27.57 | 26.90 | 27.51 | 20,939 | +0.88(+3.30%) |
May 21, 2021 | 26.70 | 26.90 | 26.63 | 26.63 | 2,301 | -0.25(-0.92%) |
May 20, 2021 | 26.61 | 27.23 | 26.16 | 26.88 | 16,274 | +0.47(+1.78%) |
May 19, 2021 | 26.14 | 26.41 | 25.57 | 26.41 | 13,480 | -0.02(-0.08%) |
May 18, 2021 | 26.44 | 26.47 | 26.35 | 26.43 | 19,442 | +0.93(+3.66%) |
May 17, 2021 | 26.12 | 26.24 | 25.15 | 25.49 | 28,782 | -1.58(-5.84%) |
May 14, 2021 | 27.48 | 27.62 | 27.08 | 27.08 | 12,760 | -0.43(-1.56%) |
May 13, 2021 | 27.23 | 27.67 | 27.23 | 27.51 | 3,700 | +0.59(+2.19%) |
May 12, 2021 | 27.74 | 27.74 | 26.78 | 26.92 | 19,725 | -1.63(-5.72%) |
May 11, 2021 | 28.70 | 28.70 | 27.72 | 28.55 | 12,044 | -0.59(-2.03%) |
May 10, 2021 | 29.56 | 29.56 | 29.09 | 29.14 | 3,872 | -0.43(-1.46%) |
May 07, 2021 | 29.38 | 29.72 | 29.38 | 29.57 | 10,147 | +0.31(+1.06%) |
May 06, 2021 | 28.71 | 29.26 | 28.71 | 29.26 | 5,573 | +0.54(+1.89%) |
May 05, 2021 | 28.59 | 28.78 | 28.57 | 28.72 | 7,429 | -0.00(-0.02%) |
May 04, 2021 | 28.83 | 28.83 | 28.49 | 28.72 | 9,116 | -0.51(-1.73%) |
May 03, 2021 | 29.21 | 29.44 | 29.14 | 29.23 | 6,268 | -0.12(-0.42%) |
Apr 30, 2021 | 29.31 | 29.47 | 29.26 | 29.35 | 8,201 | -0.20(-0.68%) |
Apr 29, 2021 | 29.55 | 29.56 | 29.27 | 29.56 | 5,901 | +0.24(+0.83%) |
Apr 28, 2021 | 29.27 | 29.69 | 29.18 | 29.31 | 10,009 | +0.13(+0.45%) |
Apr 27, 2021 | 29.37 | 29.68 | 28.91 | 29.18 | 16,369 | -0.07(-0.25%) |
Apr 26, 2021 | 28.49 | 29.88 | 28.35 | 29.25 | 24,706 | +1.09(+3.86%) |
Apr 23, 2021 | 27.90 | 28.27 | 27.90 | 28.17 | 1,968 | +0.59(+2.12%) |
Apr 22, 2021 | 27.88 | 27.88 | 27.58 | 27.58 | 5,988 | -0.21(-0.76%) |
Apr 21, 2021 | 27.57 | 27.79 | 27.57 | 27.79 | 4,838 | +0.27(+0.96%) |
Apr 20, 2021 | 27.46 | 27.53 | 27.10 | 27.52 | 6,700 | +0.27(+0.97%) |
Apr 19, 2021 | 26.92 | 27.36 | 26.92 | 27.26 | 7,113 | +0.31(+1.14%) |
Apr 16, 2021 | 26.98 | 26.98 | 26.92 | 26.95 | 10,498 | -0.00(-0.02%) |
Apr 15, 2021 | 26.97 | 26.98 | 26.80 | 26.96 | 9,841 | +0.16(+0.58%) |
Apr 14, 2021 | 26.43 | 26.80 | 26.43 | 26.80 | 5,718 | +0.37(+1.42%) |
Apr 13, 2021 | 26.25 | 26.43 | 26.25 | 26.43 | 42,769 | +0.14(+0.52%) |
Apr 12, 2021 | 26.22 | 26.36 | 26.21 | 26.29 | 7,203 | +0.05(+0.17%) |
Apr 09, 2021 | 26.24 | 26.40 | 26.16 | 26.24 | 5,795 | +0.12(+0.46%) |
Apr 08, 2021 | 26.44 | 26.45 | 26.10 | 26.13 | 30,094 | +0.03(+0.10%) |
Apr 07, 2021 | 26.25 | 26.25 | 26.10 | 26.10 | 3,921 | -0.15(-0.56%) |
Apr 06, 2021 | 26.23 | 26.24 | 26.23 | 26.24 | 1,055 | -0.00(-0.00%) |
Apr 05, 2021 | 26.25 | 26.30 | 26.17 | 26.25 | 9,837 | +0.18(+0.69%) |
Apr 01, 2021 | 26.03 | 26.12 | 25.97 | 26.07 | 2,515 | +0.23(+0.90%) |
Mar 31, 2021 | 25.50 | 25.88 | 25.50 | 25.83 | 5,091 | +0.17(+0.68%) |
Mar 30, 2021 | 25.43 | 25.67 | 25.43 | 25.66 | 2,007 | +0.35(+1.37%) |
Mar 29, 2021 | 25.19 | 25.40 | 25.06 | 25.31 | 9,580 | +0.19(+0.76%) |
Mar 26, 2021 | 24.88 | 25.19 | 24.88 | 25.12 | 12,466 | +0.27(+1.10%) |
Mar 25, 2021 | 24.86 | 24.91 | 24.71 | 24.85 | 5,936 | +0.21(+0.85%) |
Mar 24, 2021 | 25.15 | 25.15 | 23.78 | 24.64 | 28,809 | -0.70(-2.74%) |
Mar 23, 2021 | 25.15 | 25.40 | 25.15 | 25.33 | 2,839 | -0.17(-0.68%) |
Mar 22, 2021 | 25.43 | 25.56 | 25.22 | 25.50 | 3,744 | +0.16(+0.65%) |
Mar 19, 2021 | 25.49 | 25.51 | 25.06 | 25.34 | 8,310 | -0.26(-1.00%) |
Mar 18, 2021 | 25.33 | 25.71 | 25.33 | 25.60 | 4,433 | -0.11(-0.43%) |
Mar 17, 2021 | 25.61 | 25.71 | 25.50 | 25.71 | 4,217 | +0.00(+0.00%) |
Mar 16, 2021 | 25.78 | 25.78 | 25.70 | 25.71 | 4,903 | +0.00(+0.00%) |
Mar 15, 2021 | 25.49 | 25.71 | 25.49 | 25.71 | 4,650 | +0.16(+0.61%) |
Mar 12, 2021 | 25.37 | 25.55 | 25.37 | 25.55 | 3,280 | -0.03(-0.11%) |
Mar 11, 2021 | 25.61 | 25.67 | 25.58 | 25.58 | 1,982 | +0.48(+1.93%) |
Mar 10, 2021 | 25.26 | 25.30 | 24.97 | 25.09 | 5,244 | -0.15(-0.58%) |
Mar 09, 2021 | 25.16 | 25.46 | 24.97 | 25.24 | 7,429 | +0.08(+0.33%) |
Mar 08, 2021 | 25.41 | 25.41 | 25.00 | 25.16 | 3,836 | -0.44(-1.71%) |
Mar 05, 2021 | 25.61 | 25.62 | 25.25 | 25.60 | 3,390 | +0.36(+1.41%) |
Mar 04, 2021 | 25.94 | 25.94 | 24.10 | 25.24 | 18,802 | -0.84(-3.23%) |
Mar 03, 2021 | 26.33 | 26.36 | 25.97 | 26.08 | 9,232 | -0.08(-0.31%) |
Mar 02, 2021 | 26.02 | 26.22 | 26.02 | 26.16 | 20,038 | -0.34(-1.28%) |