Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.12 | 28.40 | 28.12 | 28.40 | 25,231 | +0.20(+0.71%) |
May 27, 2021 | 28.05 | 28.29 | 28.05 | 28.20 | 18,949 | +0.13(+0.45%) |
May 26, 2021 | 28.16 | 28.26 | 28.04 | 28.07 | 11,856 | -0.10(-0.36%) |
May 25, 2021 | 28.20 | 28.21 | 28.16 | 28.18 | 12,654 | -0.07(-0.27%) |
May 24, 2021 | 28.37 | 28.44 | 28.21 | 28.25 | 32,340 | -0.12(-0.42%) |
May 21, 2021 | 28.33 | 28.37 | 28.27 | 28.37 | 9,266 | +0.13(+0.46%) |
May 20, 2021 | 28.07 | 28.25 | 28.07 | 28.24 | 5,038 | +0.31(+1.11%) |
May 19, 2021 | 28.01 | 28.16 | 27.93 | 27.93 | 14,530 | -0.18(-0.64%) |
May 18, 2021 | 28.15 | 28.16 | 28.11 | 28.11 | 6,162 | +0.08(+0.29%) |
May 17, 2021 | 27.97 | 28.11 | 27.89 | 28.03 | 35,097 | +0.15(+0.54%) |
May 14, 2021 | 27.89 | 28.00 | 27.87 | 27.88 | 17,680 | +0.17(+0.61%) |
May 13, 2021 | 27.82 | 28.00 | 27.71 | 27.71 | 33,098 | -0.29(-1.04%) |
May 12, 2021 | 28.00 | 28.07 | 27.80 | 28.00 | 57,691 | -0.04(-0.14%) |
May 11, 2021 | 28.04 | 28.32 | 28.00 | 28.04 | 5,476 | -0.34(-1.20%) |
May 10, 2021 | 28.25 | 28.39 | 28.25 | 28.38 | 6,260 | +0.01(+0.05%) |
May 07, 2021 | 28.24 | 28.39 | 28.20 | 28.37 | 31,928 | +0.12(+0.41%) |
May 06, 2021 | 28.30 | 28.30 | 28.22 | 28.25 | 4,364 | -0.14(-0.49%) |
May 05, 2021 | 28.28 | 28.39 | 28.25 | 28.39 | 16,452 | +0.08(+0.28%) |
May 04, 2021 | 28.41 | 28.41 | 28.26 | 28.31 | 22,451 | -0.01(-0.03%) |
May 03, 2021 | 28.32 | 28.32 | 28.17 | 28.32 | 19,947 | +0.08(+0.28%) |
Apr 30, 2021 | 28.38 | 28.38 | 28.18 | 28.24 | 16,700 | -0.13(-0.45%) |
Apr 29, 2021 | 28.27 | 28.50 | 28.16 | 28.37 | 9,677 | -0.00(-0.01%) |
Apr 28, 2021 | 28.33 | 28.37 | 28.22 | 28.37 | 4,123 | +0.05(+0.16%) |
Apr 27, 2021 | 28.36 | 28.42 | 28.22 | 28.32 | 21,503 | -0.11(-0.37%) |
Apr 26, 2021 | 28.47 | 28.47 | 28.33 | 28.43 | 6,017 | -0.05(-0.17%) |
Apr 23, 2021 | 28.48 | 28.49 | 28.43 | 28.48 | 4,600 | -0.03(-0.11%) |
Apr 22, 2021 | 28.42 | 28.52 | 28.33 | 28.51 | 2,757 | -0.00(-0.02%) |
Apr 21, 2021 | 28.33 | 28.52 | 28.33 | 28.52 | 15,223 | +0.19(+0.67%) |
Apr 20, 2021 | 28.37 | 28.37 | 28.21 | 28.32 | 16,053 | -0.02(-0.05%) |
Apr 19, 2021 | 28.39 | 28.39 | 28.24 | 28.34 | 6,385 | -0.05(-0.18%) |
Apr 16, 2021 | 28.23 | 28.39 | 28.23 | 28.39 | 7,600 | +0.11(+0.40%) |
Apr 15, 2021 | 28.26 | 28.30 | 28.19 | 28.28 | 5,556 | +0.05(+0.17%) |
Apr 14, 2021 | 28.25 | 28.25 | 28.13 | 28.23 | 3,424 | -0.02(-0.07%) |
Apr 13, 2021 | 28.18 | 28.26 | 28.03 | 28.25 | 8,481 | +0.07(+0.25%) |
Apr 12, 2021 | 28.17 | 28.18 | 28.05 | 28.18 | 2,284 | +0.11(+0.39%) |
Apr 09, 2021 | 28.20 | 28.20 | 28.07 | 28.07 | 2,100 | -0.08(-0.28%) |
Apr 08, 2021 | 28.05 | 28.19 | 28.05 | 28.15 | 2,987 | +0.19(+0.68%) |
Apr 07, 2021 | 28.13 | 28.16 | 27.96 | 27.96 | 19,254 | -0.18(-0.64%) |
Apr 06, 2021 | 27.87 | 28.14 | 27.82 | 28.14 | 13,222 | +0.28(+1.01%) |
Apr 05, 2021 | 27.79 | 27.86 | 27.77 | 27.86 | 6,698 | +0.06(+0.22%) |
Apr 01, 2021 | 27.62 | 27.80 | 27.61 | 27.80 | 8,000 | +0.15(+0.54%) |
Mar 31, 2021 | 27.54 | 27.65 | 27.52 | 27.65 | 14,905 | +0.11(+0.40%) |
Mar 30, 2021 | 27.55 | 27.55 | 27.50 | 27.54 | 6,229 | +0.04(+0.15%) |
Mar 29, 2021 | 27.55 | 27.55 | 27.47 | 27.50 | 5,308 | -0.02(-0.07%) |
Mar 26, 2021 | 27.48 | 27.52 | 27.40 | 27.52 | 23,700 | +0.04(+0.15%) |
Mar 25, 2021 | 27.58 | 27.60 | 27.36 | 27.48 | 27,651 | -0.14(-0.51%) |
Mar 24, 2021 | 27.56 | 27.64 | 27.54 | 27.62 | 9,589 | +0.06(+0.22%) |
Mar 23, 2021 | 27.53 | 27.56 | 27.39 | 27.56 | 23,318 | +0.11(+0.40%) |
Mar 22, 2021 | 27.35 | 27.46 | 27.35 | 27.45 | 13,078 | +0.13(+0.48%) |
Mar 19, 2021 | 27.36 | 27.38 | 27.17 | 27.32 | 18,500 | +0.02(+0.07%) |
Mar 18, 2021 | 27.50 | 27.50 | 27.27 | 27.30 | 8,622 | -0.24(-0.87%) |
Mar 17, 2021 | 27.51 | 27.56 | 27.29 | 27.54 | 19,402 | +0.07(+0.27%) |
Mar 16, 2021 | 27.32 | 27.49 | 27.31 | 27.46 | 13,155 | +0.14(+0.53%) |
Mar 15, 2021 | 27.09 | 27.34 | 27.09 | 27.32 | 9,023 | +0.29(+1.08%) |
Mar 12, 2021 | 27.15 | 27.15 | 26.99 | 27.03 | 5,200 | -0.15(-0.56%) |
Mar 11, 2021 | 27.06 | 27.18 | 27.06 | 27.18 | 11,560 | +0.14(+0.52%) |
Mar 10, 2021 | 26.97 | 27.08 | 26.93 | 27.04 | 24,797 | +0.12(+0.46%) |
Mar 09, 2021 | 26.99 | 26.99 | 26.82 | 26.92 | 14,451 | +0.03(+0.10%) |
Mar 08, 2021 | 26.96 | 27.01 | 26.84 | 26.89 | 8,715 | -0.08(-0.30%) |
Mar 05, 2021 | 26.85 | 26.98 | 26.82 | 26.97 | 13,300 | +0.12(+0.45%) |
Mar 04, 2021 | 26.72 | 26.86 | 26.64 | 26.85 | 24,360 | +0.13(+0.49%) |
Mar 03, 2021 | 26.64 | 26.72 | 26.40 | 26.72 | 4,998 | +0.12(+0.45%) |
Mar 02, 2021 | 26.49 | 26.61 | 26.40 | 26.60 | 5,718 | +0.15(+0.56%) |