Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.25 | 29.39 | 28.86 | 29.27 | 15,457 | +0.04(+0.14%) |
May 27, 2021 | 29.24 | 29.43 | 28.99 | 29.23 | 17,431 | +0.31(+1.07%) |
May 26, 2021 | 28.86 | 29.02 | 28.77 | 28.92 | 58,016 | +0.07(+0.24%) |
May 25, 2021 | 29.01 | 29.13 | 28.82 | 28.85 | 71,723 | -0.16(-0.55%) |
May 24, 2021 | 29.39 | 29.39 | 28.82 | 29.01 | 15,976 | -0.08(-0.27%) |
May 21, 2021 | 29.04 | 29.27 | 28.63 | 29.09 | 60,761 | +0.34(+1.18%) |
May 20, 2021 | 28.48 | 28.81 | 28.09 | 28.75 | 39,917 | +0.48(+1.69%) |
May 19, 2021 | 28.22 | 28.40 | 27.93 | 28.27 | 22,593 | -0.22(-0.77%) |
May 18, 2021 | 28.91 | 29.49 | 28.15 | 28.49 | 69,531 | -0.32(-1.11%) |
May 17, 2021 | 28.53 | 28.94 | 28.45 | 28.81 | 22,881 | +0.44(+1.55%) |
May 14, 2021 | 28.66 | 28.66 | 28.16 | 28.37 | 28,524 | +0.17(+0.60%) |
May 13, 2021 | 27.51 | 28.57 | 27.51 | 28.20 | 31,837 | +0.55(+1.98%) |
May 12, 2021 | 28.21 | 28.54 | 27.22 | 27.65 | 37,651 | -0.43(-1.53%) |
May 11, 2021 | 27.18 | 28.43 | 27.18 | 28.08 | 40,761 | +0.66(+2.40%) |
May 10, 2021 | 28.22 | 29.68 | 27.31 | 27.43 | 33,439 | -0.53(-1.89%) |
May 07, 2021 | 27.93 | 28.80 | 27.79 | 27.95 | 40,432 | -0.05(-0.18%) |
May 06, 2021 | 28.04 | 28.42 | 27.82 | 28.00 | 26,015 | -0.12(-0.43%) |
May 05, 2021 | 28.64 | 28.64 | 27.94 | 28.12 | 29,508 | -0.32(-1.12%) |
May 04, 2021 | 28.47 | 28.61 | 28.22 | 28.44 | 29,202 | -0.21(-0.73%) |
May 03, 2021 | 28.37 | 28.97 | 28.37 | 28.65 | 22,524 | +0.58(+2.06%) |
Apr 30, 2021 | 28.42 | 28.99 | 27.94 | 28.07 | 36,123 | -0.44(-1.54%) |
Apr 29, 2021 | 29.76 | 29.87 | 28.46 | 28.51 | 21,495 | -0.16(-0.56%) |
Apr 28, 2021 | 28.85 | 28.85 | 28.52 | 28.67 | 35,766 | +0.01(+0.03%) |
Apr 27, 2021 | 29.06 | 29.36 | 28.55 | 28.66 | 22,395 | -0.16(-0.55%) |
Apr 26, 2021 | 29.75 | 30.56 | 28.54 | 28.82 | 49,478 | -0.84(-2.82%) |
Apr 23, 2021 | 30.40 | 30.40 | 29.66 | 29.66 | 46,158 | -0.29(-0.97%) |
Apr 22, 2021 | 28.15 | 30.81 | 28.15 | 29.95 | 43,620 | +2.46(+8.96%) |
Apr 21, 2021 | 26.62 | 27.84 | 26.62 | 27.49 | 28,046 | +1.14(+4.31%) |
Apr 20, 2021 | 26.40 | 26.55 | 26.01 | 26.35 | 31,657 | -0.81(-2.97%) |
Apr 19, 2021 | 27.23 | 27.23 | 26.35 | 27.16 | 24,780 | -0.32(-1.16%) |
Apr 16, 2021 | 27.58 | 27.58 | 27.13 | 27.48 | 13,245 | +0.20(+0.73%) |
Apr 15, 2021 | 26.89 | 27.33 | 26.50 | 27.28 | 22,766 | +0.27(+1.00%) |
Apr 14, 2021 | 26.92 | 27.17 | 26.70 | 27.01 | 43,047 | +0.25(+0.93%) |
Apr 13, 2021 | 27.32 | 27.55 | 26.72 | 26.76 | 38,253 | -0.76(-2.75%) |
Apr 12, 2021 | 27.69 | 27.72 | 27.28 | 27.52 | 19,122 | +0.37(+1.36%) |
Apr 09, 2021 | 26.68 | 27.47 | 26.68 | 27.15 | 29,400 | +0.38(+1.41%) |
Apr 08, 2021 | 26.91 | 27.30 | 26.31 | 26.77 | 18,326 | +0.29(+1.09%) |
Apr 07, 2021 | 28.55 | 28.55 | 26.23 | 26.48 | 27,164 | -0.43(-1.59%) |
Apr 06, 2021 | 26.96 | 27.14 | 26.81 | 26.91 | 20,498 | -0.34(-1.24%) |
Apr 05, 2021 | 27.15 | 27.26 | 26.91 | 27.25 | 27,594 | +0.21(+0.77%) |
Apr 01, 2021 | 26.50 | 27.12 | 26.17 | 27.04 | 57,296 | +0.74(+2.80%) |
Mar 31, 2021 | 26.57 | 26.70 | 26.28 | 26.30 | 23,756 | -0.37(-1.38%) |
Mar 30, 2021 | 26.12 | 26.87 | 26.12 | 26.67 | 13,760 | +0.57(+2.18%) |
Mar 29, 2021 | 26.24 | 26.60 | 25.91 | 26.10 | 31,111 | -0.07(-0.27%) |
Mar 26, 2021 | 26.10 | 26.27 | 25.75 | 26.17 | 19,767 | +0.05(+0.19%) |
Mar 25, 2021 | 25.79 | 26.73 | 25.41 | 26.12 | 46,565 | +0.37(+1.43%) |
Mar 24, 2021 | 26.26 | 27.22 | 25.71 | 25.75 | 42,276 | -0.48(-1.82%) |
Mar 23, 2021 | 27.21 | 27.21 | 26.22 | 26.23 | 24,469 | -1.05(-3.84%) |
Mar 22, 2021 | 26.92 | 27.69 | 26.48 | 27.28 | 31,842 | +0.27(+1.00%) |
Mar 19, 2021 | 26.21 | 27.59 | 26.21 | 27.01 | 79,071 | -0.05(-0.18%) |
Mar 18, 2021 | 27.78 | 28.57 | 26.91 | 27.06 | 23,605 | -0.73(-2.62%) |
Mar 17, 2021 | 28.04 | 28.31 | 27.71 | 27.78 | 16,622 | -0.34(-1.21%) |
Mar 16, 2021 | 28.91 | 28.91 | 27.60 | 28.12 | 14,072 | -1.08(-3.69%) |
Mar 15, 2021 | 29.70 | 30.33 | 28.93 | 29.20 | 14,077 | -0.33(-1.11%) |
Mar 12, 2021 | 29.75 | 29.85 | 29.23 | 29.53 | 26,591 | -0.17(-0.57%) |
Mar 11, 2021 | 29.74 | 30.27 | 29.14 | 29.70 | 20,096 | +0.16(+0.54%) |
Mar 10, 2021 | 29.45 | 29.98 | 29.00 | 29.54 | 30,552 | +0.25(+0.85%) |
Mar 09, 2021 | 29.27 | 29.85 | 28.96 | 29.29 | 24,891 | +0.12(+0.41%) |
Mar 08, 2021 | 28.90 | 29.33 | 28.53 | 29.17 | 32,151 | +0.72(+2.52%) |
Mar 05, 2021 | 27.18 | 28.70 | 27.18 | 28.45 | 42,445 | +1.21(+4.43%) |
Mar 04, 2021 | 27.14 | 27.47 | 26.79 | 27.25 | 27,022 | +0.81(+3.05%) |
Mar 03, 2021 | 25.91 | 27.25 | 25.91 | 26.44 | 30,147 | +0.92(+3.59%) |
Mar 02, 2021 | 27.41 | 27.42 | 25.52 | 25.52 | 32,273 | -2.03(-7.38%) |