Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.26 | 29.40 | 29.08 | 29.40 | 37,506 | +0.02(+0.06%) |
May 27, 2021 | 29.36 | 29.41 | 29.27 | 29.39 | 22,611 | +0.38(+1.33%) |
May 26, 2021 | 28.80 | 29.04 | 28.80 | 29.00 | 33,369 | +0.34(+1.18%) |
May 25, 2021 | 29.22 | 29.22 | 28.66 | 28.66 | 1,428 | -0.39(-1.35%) |
May 24, 2021 | 28.97 | 29.16 | 28.90 | 29.06 | 25,388 | +0.19(+0.66%) |
May 21, 2021 | 28.95 | 28.98 | 28.87 | 28.87 | 19,116 | +0.19(+0.66%) |
May 20, 2021 | 28.69 | 28.81 | 28.61 | 28.68 | 79,960 | -0.05(-0.18%) |
May 19, 2021 | 28.41 | 28.76 | 28.41 | 28.73 | 5,875 | -0.23(-0.78%) |
May 18, 2021 | 29.36 | 29.36 | 28.94 | 28.95 | 19,777 | -0.37(-1.28%) |
May 17, 2021 | 29.24 | 29.35 | 28.98 | 29.33 | 22,968 | +0.13(+0.46%) |
May 14, 2021 | 28.91 | 29.20 | 28.91 | 29.19 | 12,291 | +0.66(+2.31%) |
May 13, 2021 | 28.13 | 28.69 | 28.12 | 28.53 | 39,524 | +0.58(+2.09%) |
May 12, 2021 | 28.78 | 28.92 | 27.93 | 27.95 | 9,536 | -0.76(-2.65%) |
May 11, 2021 | 29.04 | 29.04 | 28.45 | 28.71 | 71,420 | -0.48(-1.65%) |
May 10, 2021 | 29.60 | 29.60 | 29.19 | 29.19 | 5,849 | -0.13(-0.43%) |
May 07, 2021 | 28.82 | 29.32 | 28.72 | 29.32 | 50,333 | +0.32(+1.09%) |
May 06, 2021 | 28.61 | 29.00 | 28.61 | 29.00 | 8,137 | +0.32(+1.11%) |
May 05, 2021 | 28.74 | 28.75 | 28.62 | 28.68 | 5,652 | +0.13(+0.46%) |
May 04, 2021 | 28.33 | 28.55 | 28.26 | 28.55 | 3,438 | +0.15(+0.53%) |
May 03, 2021 | 28.46 | 28.60 | 28.40 | 28.40 | 6,299 | +0.21(+0.74%) |
Apr 30, 2021 | 28.29 | 28.34 | 28.18 | 28.19 | 6,503 | -0.24(-0.85%) |
Apr 29, 2021 | 28.38 | 28.49 | 28.22 | 28.43 | 13,509 | +0.24(+0.84%) |
Apr 28, 2021 | 28.20 | 28.29 | 28.20 | 28.20 | 6,464 | +0.13(+0.45%) |
Apr 27, 2021 | 27.93 | 28.08 | 27.93 | 28.07 | 5,111 | +0.28(+1.01%) |
Apr 26, 2021 | 27.98 | 27.99 | 27.79 | 27.79 | 7,102 | +0.19(+0.68%) |
Apr 23, 2021 | 27.55 | 27.71 | 27.52 | 27.61 | 2,645 | +0.57(+2.10%) |
Apr 22, 2021 | 27.22 | 27.22 | 27.04 | 27.04 | 6,244 | -0.28(-1.03%) |
Apr 21, 2021 | 26.95 | 27.34 | 26.95 | 27.32 | 3,060 | +0.62(+2.32%) |
Apr 20, 2021 | 27.05 | 27.05 | 26.62 | 26.70 | 5,495 | -0.61(-2.22%) |
Apr 19, 2021 | 27.45 | 27.45 | 27.28 | 27.31 | 4,547 | -0.16(-0.59%) |
Apr 16, 2021 | 27.48 | 27.50 | 27.44 | 27.47 | 1,653 | +0.18(+0.66%) |
Apr 15, 2021 | 27.02 | 27.29 | 27.02 | 27.29 | 7,666 | +0.11(+0.41%) |
Apr 14, 2021 | 27.21 | 27.41 | 27.18 | 27.18 | 5,092 | +0.12(+0.44%) |
Apr 13, 2021 | 26.88 | 27.08 | 26.87 | 27.06 | 6,843 | -0.18(-0.67%) |
Apr 12, 2021 | 27.24 | 27.26 | 27.07 | 27.24 | 8,252 | +0.12(+0.44%) |
Apr 09, 2021 | 26.95 | 27.12 | 26.95 | 27.12 | 12,236 | +0.17(+0.63%) |
Apr 08, 2021 | 26.76 | 26.95 | 26.76 | 26.95 | 25,534 | -0.06(-0.24%) |
Apr 07, 2021 | 27.11 | 27.11 | 26.98 | 27.02 | 4,096 | +0.05(+0.18%) |
Apr 06, 2021 | 26.95 | 27.04 | 26.90 | 26.97 | 9,027 | -0.03(-0.12%) |
Apr 05, 2021 | 26.94 | 27.13 | 26.89 | 27.00 | 20,133 | +0.14(+0.51%) |
Apr 01, 2021 | 26.67 | 26.89 | 26.59 | 26.86 | 142,533 | +0.32(+1.21%) |
Mar 31, 2021 | 26.66 | 26.66 | 26.54 | 26.54 | 6,586 | -0.02(-0.06%) |
Mar 30, 2021 | 26.43 | 26.56 | 26.38 | 26.56 | 26,558 | +0.31(+1.17%) |
Mar 29, 2021 | 26.48 | 26.52 | 26.04 | 26.25 | 5,707 | -0.40(-1.48%) |
Mar 26, 2021 | 26.45 | 26.67 | 26.26 | 26.65 | 19,291 | +0.34(+1.28%) |
Mar 25, 2021 | 25.53 | 26.36 | 25.51 | 26.31 | 73,408 | +0.54(+2.09%) |
Mar 24, 2021 | 26.36 | 26.36 | 25.77 | 25.77 | 1,455 | -0.11(-0.41%) |
Mar 23, 2021 | 26.25 | 26.33 | 25.88 | 25.88 | 10,991 | -0.67(-2.51%) |
Mar 22, 2021 | 26.60 | 26.66 | 26.40 | 26.54 | 5,446 | -0.17(-0.64%) |
Mar 19, 2021 | 26.82 | 27.00 | 26.71 | 26.71 | 6,406 | -0.18(-0.68%) |
Mar 18, 2021 | 27.27 | 27.50 | 26.86 | 26.90 | 4,597 | -0.27(-1.00%) |
Mar 17, 2021 | 26.95 | 27.17 | 26.89 | 27.17 | 2,880 | +0.29(+1.07%) |
Mar 16, 2021 | 27.01 | 27.01 | 26.88 | 26.88 | 1,788 | -0.45(-1.65%) |
Mar 15, 2021 | 27.35 | 27.35 | 26.99 | 27.33 | 23,480 | +0.13(+0.48%) |
Mar 12, 2021 | 27.09 | 27.20 | 27.06 | 27.20 | 12,151 | +0.38(+1.43%) |
Mar 11, 2021 | 26.62 | 26.97 | 26.62 | 26.82 | 7,323 | +0.15(+0.57%) |
Mar 10, 2021 | 26.38 | 26.72 | 26.38 | 26.66 | 5,874 | +0.52(+1.97%) |
Mar 09, 2021 | 26.46 | 26.46 | 26.15 | 26.15 | 5,640 | -0.24(-0.93%) |
Mar 08, 2021 | 26.33 | 26.51 | 26.28 | 26.39 | 1,973 | +0.36(+1.37%) |
Mar 05, 2021 | 25.76 | 26.12 | 25.76 | 26.04 | 61,417 | +0.57(+2.23%) |
Mar 04, 2021 | 25.26 | 25.47 | 25.21 | 25.47 | 2,960 | -0.48(-1.87%) |
Mar 03, 2021 | 25.95 | 26.38 | 25.95 | 25.95 | 23,148 | +0.15(+0.56%) |
Mar 02, 2021 | 25.87 | 25.87 | 25.81 | 25.81 | 3,341 | -0.15(-0.59%) |