Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.63 | 28.85 | 28.63 | 28.72 | 41,294 | +0.21(+0.73%) |
May 27, 2021 | 28.58 | 28.64 | 28.45 | 28.51 | 30,856 | -0.12(-0.42%) |
May 26, 2021 | 28.63 | 28.64 | 28.54 | 28.63 | 10,226 | +0.18(+0.63%) |
May 25, 2021 | 28.58 | 28.58 | 28.38 | 28.45 | 6,256 | +0.03(+0.10%) |
May 24, 2021 | 28.11 | 28.44 | 28.11 | 28.42 | 20,489 | +0.52(+1.85%) |
May 21, 2021 | 28.23 | 28.23 | 27.90 | 27.90 | 19,338 | -0.20(-0.71%) |
May 20, 2021 | 27.70 | 28.16 | 27.70 | 28.10 | 32,296 | +0.54(+1.94%) |
May 19, 2021 | 27.14 | 27.62 | 27.14 | 27.57 | 14,069 | -0.11(-0.39%) |
May 18, 2021 | 27.75 | 27.90 | 27.68 | 27.68 | 32,771 | +0.10(+0.38%) |
May 17, 2021 | 27.56 | 27.62 | 27.41 | 27.57 | 13,755 | -0.17(-0.62%) |
May 14, 2021 | 27.33 | 27.76 | 27.32 | 27.75 | 25,230 | +0.75(+2.78%) |
May 13, 2021 | 27.13 | 27.34 | 26.80 | 27.00 | 35,194 | +0.06(+0.23%) |
May 12, 2021 | 27.42 | 27.43 | 26.87 | 26.93 | 25,488 | -0.77(-2.79%) |
May 11, 2021 | 27.08 | 27.75 | 27.05 | 27.71 | 35,037 | -0.06(-0.21%) |
May 10, 2021 | 28.37 | 28.37 | 27.77 | 27.77 | 25,198 | -0.83(-2.91%) |
May 07, 2021 | 28.50 | 28.72 | 28.47 | 28.60 | 26,796 | +0.33(+1.17%) |
May 06, 2021 | 28.27 | 28.31 | 27.95 | 28.27 | 33,226 | -0.05(-0.17%) |
May 05, 2021 | 28.52 | 28.55 | 28.24 | 28.32 | 20,475 | -0.02(-0.05%) |
May 04, 2021 | 28.75 | 28.75 | 27.96 | 28.33 | 45,924 | -0.58(-2.01%) |
May 03, 2021 | 29.18 | 29.21 | 28.88 | 28.91 | 17,268 | -0.15(-0.53%) |
Apr 30, 2021 | 29.24 | 29.35 | 29.04 | 29.06 | 27,237 | -0.51(-1.71%) |
Apr 29, 2021 | 29.83 | 29.83 | 29.31 | 29.57 | 24,209 | -0.03(-0.10%) |
Apr 28, 2021 | 29.67 | 29.79 | 29.58 | 29.60 | 20,726 | +0.01(+0.03%) |
Apr 27, 2021 | 29.68 | 29.68 | 29.50 | 29.59 | 165,119 | +0.00(+0.00%) |
Apr 26, 2021 | 29.38 | 29.61 | 29.37 | 29.59 | 44,355 | +0.14(+0.49%) |
Apr 23, 2021 | 29.16 | 29.53 | 29.16 | 29.45 | 39,544 | +0.44(+1.52%) |
Apr 22, 2021 | 29.35 | 29.37 | 28.97 | 29.00 | 22,806 | -0.25(-0.85%) |
Apr 21, 2021 | 28.98 | 29.32 | 28.88 | 29.25 | 221,512 | +0.14(+0.49%) |
Apr 20, 2021 | 29.43 | 29.43 | 28.98 | 29.11 | 14,968 | -0.24(-0.81%) |
Apr 19, 2021 | 29.67 | 29.73 | 29.23 | 29.35 | 31,203 | -0.39(-1.31%) |
Apr 16, 2021 | 29.82 | 29.82 | 29.69 | 29.74 | 18,461 | +0.00(+0.00%) |
Apr 15, 2021 | 29.57 | 29.81 | 29.54 | 29.74 | 22,866 | +0.48(+1.63%) |
Apr 14, 2021 | 29.74 | 29.75 | 29.26 | 29.26 | 22,690 | -0.41(-1.37%) |
Apr 13, 2021 | 29.50 | 29.73 | 29.50 | 29.67 | 44,005 | +0.24(+0.81%) |
Apr 12, 2021 | 29.53 | 29.53 | 29.34 | 29.43 | 21,054 | -0.16(-0.54%) |
Apr 09, 2021 | 29.45 | 29.64 | 29.30 | 29.59 | 52,457 | +0.03(+0.10%) |
Apr 08, 2021 | 29.44 | 29.60 | 29.39 | 29.56 | 27,566 | +0.37(+1.25%) |
Apr 07, 2021 | 29.03 | 29.23 | 29.01 | 29.19 | 24,046 | +0.00(+0.00%) |
Apr 06, 2021 | 29.18 | 29.37 | 29.12 | 29.19 | 23,625 | -0.02(-0.06%) |
Apr 05, 2021 | 29.02 | 29.28 | 28.95 | 29.21 | 27,764 | +0.43(+1.51%) |
Apr 01, 2021 | 28.54 | 28.82 | 28.54 | 28.78 | 31,071 | +0.57(+2.00%) |
Mar 31, 2021 | 27.87 | 28.30 | 27.87 | 28.21 | 24,016 | +0.41(+1.46%) |
Mar 30, 2021 | 27.77 | 27.84 | 27.59 | 27.81 | 9,103 | +0.04(+0.14%) |
Mar 29, 2021 | 27.88 | 27.96 | 27.64 | 27.77 | 9,554 | -0.19(-0.67%) |
Mar 26, 2021 | 27.46 | 27.95 | 27.40 | 27.95 | 13,417 | +0.59(+2.17%) |
Mar 25, 2021 | 27.11 | 27.44 | 27.09 | 27.36 | 28,061 | -0.01(-0.04%) |
Mar 24, 2021 | 28.23 | 28.32 | 27.37 | 27.37 | 24,599 | -0.72(-2.57%) |
Mar 23, 2021 | 28.32 | 28.42 | 28.09 | 28.09 | 12,124 | -0.29(-1.02%) |
Mar 22, 2021 | 28.24 | 28.58 | 28.24 | 28.38 | 28,361 | +0.16(+0.58%) |
Mar 19, 2021 | 28.17 | 28.34 | 27.95 | 28.22 | 230,813 | +0.10(+0.37%) |
Mar 18, 2021 | 28.58 | 28.63 | 28.10 | 28.11 | 32,132 | -0.69(-2.41%) |
Mar 17, 2021 | 28.45 | 28.92 | 28.21 | 28.81 | 50,184 | +0.14(+0.50%) |
Mar 16, 2021 | 28.79 | 28.96 | 28.61 | 28.66 | 17,341 | +0.00(+0.00%) |
Mar 15, 2021 | 28.37 | 28.66 | 28.34 | 28.66 | 31,133 | +0.19(+0.67%) |
Mar 12, 2021 | 28.39 | 28.49 | 28.20 | 28.47 | 31,272 | -0.38(-1.30%) |
Mar 11, 2021 | 28.30 | 28.87 | 28.30 | 28.85 | 25,732 | +0.89(+3.19%) |
Mar 10, 2021 | 28.32 | 28.39 | 27.85 | 27.95 | 34,553 | -0.21(-0.74%) |
Mar 09, 2021 | 27.48 | 28.27 | 27.48 | 28.16 | 75,567 | +1.24(+4.60%) |
Mar 08, 2021 | 27.54 | 27.75 | 26.92 | 26.92 | 53,460 | -0.77(-2.79%) |
Mar 05, 2021 | 27.61 | 27.72 | 26.62 | 27.70 | 75,357 | +0.43(+1.56%) |
Mar 04, 2021 | 27.90 | 28.13 | 26.96 | 27.27 | 110,451 | -0.84(-3.00%) |
Mar 03, 2021 | 28.78 | 28.95 | 28.05 | 28.11 | 32,226 | -0.70(-2.44%) |
Mar 02, 2021 | 29.19 | 29.24 | 28.82 | 28.82 | 29,807 | -0.43(-1.46%) |