Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.67 | 28.71 | 28.62 | 28.69 | 517,086 | -0.04(-0.13%) |
May 27, 2021 | 28.70 | 28.73 | 28.67 | 28.72 | 262,915 | -0.04(-0.13%) |
May 26, 2021 | 28.77 | 28.83 | 28.72 | 28.76 | 578,823 | +0.01(+0.03%) |
May 25, 2021 | 28.74 | 28.79 | 28.71 | 28.75 | 278,700 | +0.12(+0.40%) |
May 24, 2021 | 28.65 | 28.70 | 28.63 | 28.64 | 394,981 | +0.02(+0.07%) |
May 21, 2021 | 28.70 | 28.70 | 28.55 | 28.62 | 94,479 | -0.02(-0.07%) |
May 20, 2021 | 28.56 | 28.68 | 28.56 | 28.64 | 270,237 | +0.12(+0.44%) |
May 19, 2021 | 28.54 | 28.61 | 28.45 | 28.51 | 190,278 | -0.09(-0.30%) |
May 18, 2021 | 28.56 | 28.64 | 28.56 | 28.60 | 84,956 | +0.06(+0.20%) |
May 17, 2021 | 28.46 | 28.54 | 28.43 | 28.54 | 497,077 | +0.05(+0.17%) |
May 14, 2021 | 28.50 | 28.53 | 28.47 | 28.49 | 179,653 | +0.11(+0.37%) |
May 13, 2021 | 28.38 | 28.66 | 28.31 | 28.39 | 117,962 | +0.05(+0.17%) |
May 12, 2021 | 28.46 | 28.52 | 28.33 | 28.34 | 140,110 | -0.32(-1.11%) |
May 11, 2021 | 28.68 | 28.70 | 28.63 | 28.66 | 190,589 | +0.01(+0.03%) |
May 10, 2021 | 28.71 | 28.76 | 28.65 | 28.65 | 759,028 | -0.07(-0.23%) |
May 07, 2021 | 28.63 | 28.74 | 28.62 | 28.71 | 130,937 | +0.17(+0.61%) |
May 06, 2021 | 28.42 | 28.55 | 28.42 | 28.54 | 218,323 | +0.12(+0.41%) |
May 05, 2021 | 28.46 | 28.50 | 28.42 | 28.43 | 1,069,394 | -0.03(-0.10%) |
May 04, 2021 | 28.50 | 28.51 | 28.42 | 28.46 | 315,521 | -0.12(-0.40%) |
May 03, 2021 | 28.52 | 28.59 | 28.49 | 28.57 | 967,499 | +0.16(+0.58%) |
Apr 30, 2021 | 28.58 | 28.58 | 28.40 | 28.41 | 576,939 | -0.21(-0.74%) |
Apr 29, 2021 | 28.65 | 28.65 | 28.54 | 28.62 | 191,408 | -0.09(-0.30%) |
Apr 28, 2021 | 28.59 | 28.72 | 28.56 | 28.70 | 363,253 | +0.12(+0.40%) |
Apr 27, 2021 | 28.67 | 28.69 | 28.58 | 28.59 | 189,453 | -0.12(-0.40%) |
Apr 26, 2021 | 28.73 | 28.74 | 28.66 | 28.70 | 513,373 | -0.04(-0.13%) |
Apr 23, 2021 | 28.72 | 28.74 | 28.65 | 28.74 | 107,192 | +0.12(+0.40%) |
Apr 22, 2021 | 28.64 | 28.66 | 28.58 | 28.63 | 179,342 | -0.03(-0.10%) |
Apr 21, 2021 | 28.59 | 28.67 | 28.59 | 28.66 | 104,758 | +0.04(+0.13%) |
Apr 20, 2021 | 28.61 | 28.66 | 28.60 | 28.62 | 153,969 | +0.00(+0.00%) |
Apr 19, 2021 | 28.57 | 28.64 | 28.57 | 28.62 | 803,778 | +0.12(+0.44%) |
Apr 16, 2021 | 28.50 | 28.57 | 28.49 | 28.49 | 136,075 | -0.08(-0.27%) |
Apr 15, 2021 | 28.52 | 28.60 | 28.51 | 28.57 | 266,129 | +0.12(+0.44%) |
Apr 14, 2021 | 28.46 | 28.48 | 28.42 | 28.44 | 294,424 | +0.02(+0.07%) |
Apr 13, 2021 | 28.35 | 28.44 | 28.30 | 28.43 | 271,312 | +0.12(+0.44%) |
Apr 12, 2021 | 28.34 | 28.35 | 28.22 | 28.30 | 960,674 | -0.04(-0.14%) |
Apr 09, 2021 | 28.28 | 28.34 | 28.27 | 28.34 | 260,993 | -0.09(-0.30%) |
Apr 08, 2021 | 28.39 | 28.46 | 28.39 | 28.43 | 251,995 | +0.12(+0.44%) |
Apr 07, 2021 | 28.39 | 28.39 | 28.27 | 28.30 | 457,058 | -0.06(-0.20%) |
Apr 06, 2021 | 28.14 | 28.37 | 28.14 | 28.36 | 4,095,201 | +0.23(+0.82%) |
Apr 05, 2021 | 28.05 | 28.15 | 28.05 | 28.13 | 702,236 | +0.05(+0.17%) |
Apr 01, 2021 | 28.06 | 28.15 | 27.83 | 28.08 | 1,465,757 | +0.16(+0.56%) |
Mar 31, 2021 | 27.97 | 28.05 | 27.92 | 27.92 | 593,818 | -0.07(-0.24%) |
Mar 30, 2021 | 27.97 | 28.00 | 27.90 | 27.99 | 118,049 | -0.10(-0.34%) |
Mar 29, 2021 | 28.22 | 28.31 | 28.09 | 28.09 | 183,554 | -0.14(-0.51%) |
Mar 26, 2021 | 28.18 | 28.23 | 28.15 | 28.23 | 98,509 | -0.01(-0.03%) |
Mar 25, 2021 | 28.21 | 28.36 | 28.20 | 28.24 | 180,880 | -0.02(-0.07%) |
Mar 24, 2021 | 28.36 | 28.36 | 28.25 | 28.26 | 1,119,851 | -0.12(-0.44%) |
Mar 23, 2021 | 28.38 | 28.43 | 28.34 | 28.38 | 513,935 | -0.08(-0.27%) |
Mar 22, 2021 | 28.39 | 28.49 | 28.35 | 28.46 | 366,495 | +0.11(+0.41%) |
Mar 19, 2021 | 28.27 | 28.36 | 28.26 | 28.35 | 103,100 | +0.08(+0.27%) |
Mar 18, 2021 | 28.27 | 28.35 | 28.24 | 28.27 | 136,034 | -0.20(-0.71%) |
Mar 17, 2021 | 28.26 | 28.51 | 28.25 | 28.47 | 204,193 | +0.08(+0.27%) |
Mar 16, 2021 | 28.45 | 28.46 | 28.38 | 28.39 | 107,963 | -0.01(-0.03%) |
Mar 15, 2021 | 28.39 | 28.44 | 28.32 | 28.40 | 336,611 | -0.01(-0.03%) |
Mar 12, 2021 | 28.38 | 28.43 | 28.32 | 28.41 | 125,640 | -0.18(-0.64%) |
Mar 11, 2021 | 28.52 | 28.63 | 28.50 | 28.60 | 113,740 | +0.14(+0.51%) |
Mar 10, 2021 | 28.42 | 28.46 | 28.36 | 28.45 | 199,815 | +0.11(+0.37%) |
Mar 09, 2021 | 28.37 | 28.39 | 28.32 | 28.35 | 172,288 | +0.19(+0.68%) |
Mar 08, 2021 | 28.29 | 28.30 | 28.14 | 28.15 | 517,857 | -0.22(-0.78%) |
Mar 05, 2021 | 28.43 | 28.43 | 28.33 | 28.37 | 162,059 | -0.10(-0.34%) |
Mar 04, 2021 | 28.65 | 28.68 | 28.43 | 28.47 | 237,195 | -0.20(-0.70%) |
Mar 03, 2021 | 28.81 | 28.81 | 28.66 | 28.67 | 222,162 | -0.23(-0.80%) |
Mar 02, 2021 | 28.77 | 28.90 | 28.71 | 28.90 | 265,375 | +0.09(+0.30%) |