Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.05 | 28.15 | 28.05 | 28.05 | 25,927 | +0.11(+0.39%) |
May 27, 2021 | 27.98 | 27.98 | 27.89 | 27.95 | 10,122 | +0.04(+0.15%) |
May 26, 2021 | 27.86 | 27.91 | 27.84 | 27.90 | 9,678 | +0.10(+0.36%) |
May 25, 2021 | 27.87 | 27.87 | 27.77 | 27.80 | 5,653 | +0.07(+0.24%) |
May 24, 2021 | 27.64 | 27.77 | 27.64 | 27.74 | 12,798 | +0.16(+0.59%) |
May 21, 2021 | 27.66 | 27.66 | 27.56 | 27.57 | 6,150 | -0.05(-0.19%) |
May 20, 2021 | 27.53 | 27.64 | 27.52 | 27.63 | 7,325 | +0.21(+0.78%) |
May 19, 2021 | 27.24 | 27.41 | 27.16 | 27.41 | 5,377 | -0.08(-0.29%) |
May 18, 2021 | 27.55 | 27.63 | 27.49 | 27.49 | 7,737 | +0.06(+0.23%) |
May 17, 2021 | 27.39 | 27.44 | 27.34 | 27.43 | 7,375 | -0.01(-0.04%) |
May 14, 2021 | 27.18 | 27.50 | 27.18 | 27.44 | 23,853 | +0.31(+1.15%) |
May 13, 2021 | 27.12 | 27.18 | 27.08 | 27.13 | 16,810 | +0.09(+0.34%) |
May 12, 2021 | 27.26 | 27.28 | 27.03 | 27.04 | 12,130 | -0.36(-1.32%) |
May 11, 2021 | 27.30 | 27.42 | 27.19 | 27.40 | 19,132 | -0.28(-1.00%) |
May 10, 2021 | 27.80 | 27.82 | 27.67 | 27.68 | 29,749 | -0.20(-0.72%) |
May 07, 2021 | 27.89 | 27.93 | 27.83 | 27.88 | 13,545 | +0.13(+0.45%) |
May 06, 2021 | 27.60 | 27.75 | 27.52 | 27.75 | 8,479 | +0.15(+0.55%) |
May 05, 2021 | 27.60 | 27.67 | 27.58 | 27.60 | 8,823 | +0.23(+0.84%) |
May 04, 2021 | 27.44 | 27.44 | 27.26 | 27.37 | 10,162 | -0.28(-1.00%) |
May 03, 2021 | 27.58 | 27.64 | 27.58 | 27.64 | 7,527 | +0.16(+0.58%) |
Apr 30, 2021 | 27.57 | 27.57 | 27.42 | 27.49 | 20,001 | -0.24(-0.87%) |
Apr 29, 2021 | 27.80 | 27.83 | 27.60 | 27.73 | 7,080 | -0.06(-0.21%) |
Apr 28, 2021 | 27.75 | 27.84 | 27.75 | 27.79 | 10,564 | +0.08(+0.30%) |
Apr 27, 2021 | 27.69 | 27.72 | 27.63 | 27.70 | 8,789 | -0.01(-0.03%) |
Apr 26, 2021 | 27.69 | 27.72 | 27.60 | 27.71 | 12,681 | +0.03(+0.12%) |
Apr 23, 2021 | 27.56 | 27.71 | 27.56 | 27.68 | 12,456 | +0.21(+0.76%) |
Apr 22, 2021 | 27.56 | 27.63 | 27.47 | 27.47 | 19,364 | -0.08(-0.27%) |
Apr 21, 2021 | 27.30 | 27.54 | 27.28 | 27.54 | 10,181 | +0.23(+0.83%) |
Apr 20, 2021 | 27.49 | 27.49 | 27.25 | 27.32 | 33,184 | -0.37(-1.33%) |
Apr 19, 2021 | 27.78 | 27.78 | 27.61 | 27.69 | 18,472 | -0.15(-0.54%) |
Apr 16, 2021 | 27.75 | 27.84 | 27.75 | 27.84 | 9,102 | +0.14(+0.49%) |
Apr 15, 2021 | 27.67 | 27.74 | 27.64 | 27.70 | 62,604 | +0.19(+0.69%) |
Apr 14, 2021 | 27.57 | 27.59 | 27.47 | 27.51 | 20,291 | +0.01(+0.03%) |
Apr 13, 2021 | 27.42 | 27.51 | 27.42 | 27.50 | 20,872 | +0.07(+0.24%) |
Apr 12, 2021 | 27.41 | 27.44 | 27.36 | 27.44 | 12,713 | -0.14(-0.51%) |
Apr 09, 2021 | 27.45 | 27.58 | 27.41 | 27.58 | 26,828 | +0.11(+0.39%) |
Apr 08, 2021 | 27.44 | 27.51 | 27.42 | 27.47 | 14,026 | +0.19(+0.68%) |
Apr 07, 2021 | 27.27 | 27.32 | 27.27 | 27.29 | 9,003 | -0.08(-0.29%) |
Apr 06, 2021 | 27.31 | 27.43 | 27.31 | 27.36 | 7,791 | -0.19(-0.67%) |
Apr 05, 2021 | 27.74 | 27.74 | 27.47 | 27.55 | 278,397 | +0.04(+0.14%) |
Apr 01, 2021 | 27.44 | 27.54 | 27.42 | 27.51 | 15,330 | +0.23(+0.86%) |
Mar 31, 2021 | 27.26 | 27.34 | 27.24 | 27.28 | 19,899 | +0.03(+0.09%) |
Mar 30, 2021 | 27.21 | 27.32 | 27.21 | 27.25 | 6,698 | +0.03(+0.12%) |
Mar 29, 2021 | 27.16 | 27.22 | 27.11 | 27.22 | 11,157 | -0.05(-0.17%) |
Mar 26, 2021 | 27.09 | 27.27 | 27.03 | 27.27 | 7,186 | +0.40(+1.48%) |
Mar 25, 2021 | 26.69 | 26.88 | 26.68 | 26.87 | 6,599 | +0.19(+0.70%) |
Mar 24, 2021 | 26.93 | 26.93 | 26.67 | 26.68 | 23,840 | -0.25(-0.93%) |
Mar 23, 2021 | 27.09 | 27.14 | 26.92 | 26.93 | 5,605 | -0.28(-1.05%) |
Mar 22, 2021 | 27.21 | 27.25 | 27.14 | 27.22 | 13,823 | +0.00(+0.00%) |
Mar 19, 2021 | 27.09 | 27.25 | 27.09 | 27.22 | 18,923 | +0.10(+0.37%) |
Mar 18, 2021 | 27.28 | 27.34 | 27.10 | 27.12 | 31,238 | -0.20(-0.73%) |
Mar 17, 2021 | 27.14 | 27.37 | 27.13 | 27.32 | 21,729 | +0.03(+0.10%) |
Mar 16, 2021 | 27.34 | 27.34 | 27.24 | 27.29 | 9,319 | +0.05(+0.18%) |
Mar 15, 2021 | 27.17 | 27.24 | 27.12 | 27.24 | 3,262 | +0.09(+0.32%) |
Mar 12, 2021 | 27.08 | 27.16 | 27.03 | 27.16 | 6,946 | -0.02(-0.07%) |
Mar 11, 2021 | 27.14 | 27.21 | 27.09 | 27.18 | 15,562 | +0.25(+0.91%) |
Mar 10, 2021 | 27.04 | 27.04 | 26.87 | 26.93 | 29,511 | +0.03(+0.10%) |
Mar 09, 2021 | 26.78 | 26.97 | 26.78 | 26.90 | 20,593 | +0.29(+1.10%) |
Mar 08, 2021 | 26.64 | 26.75 | 26.58 | 26.61 | 19,485 | -0.14(-0.52%) |
Mar 05, 2021 | 26.72 | 26.75 | 26.44 | 26.75 | 11,258 | +0.30(+1.14%) |
Mar 04, 2021 | 26.78 | 26.78 | 26.38 | 26.45 | 27,392 | -0.25(-0.94%) |
Mar 03, 2021 | 26.87 | 26.87 | 26.68 | 26.70 | 19,871 | -0.08(-0.28%) |
Mar 02, 2021 | 26.84 | 26.88 | 26.75 | 26.78 | 18,899 | -0.13(-0.48%) |