Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.17 | 28.75 | 28.17 | 28.42 | 3,367 | +0.43(+1.53%) |
May 27, 2021 | 27.66 | 28.04 | 27.66 | 28.00 | 2,670 | +0.22(+0.80%) |
May 26, 2021 | 27.34 | 27.87 | 27.34 | 27.77 | 9,192 | +0.26(+0.95%) |
May 25, 2021 | 27.71 | 27.71 | 27.49 | 27.51 | 2,002 | -0.10(-0.37%) |
May 24, 2021 | 27.95 | 27.95 | 27.61 | 27.61 | 6,034 | -0.20(-0.73%) |
May 21, 2021 | 28.17 | 28.17 | 27.82 | 27.82 | 1,265 | -0.35(-1.25%) |
May 20, 2021 | 27.59 | 28.26 | 27.59 | 28.17 | 8,482 | +0.72(+2.64%) |
May 19, 2021 | 27.60 | 27.67 | 27.34 | 27.45 | 5,854 | -0.54(-1.94%) |
May 18, 2021 | 27.87 | 28.20 | 27.87 | 27.99 | 10,208 | +0.30(+1.08%) |
May 17, 2021 | 27.52 | 27.86 | 27.52 | 27.69 | 3,106 | +0.11(+0.42%) |
May 14, 2021 | 27.23 | 27.61 | 26.94 | 27.58 | 13,709 | +0.82(+3.06%) |
May 13, 2021 | 27.31 | 27.31 | 26.48 | 26.76 | 6,571 | -0.10(-0.38%) |
May 12, 2021 | 27.30 | 27.30 | 26.86 | 26.86 | 13,869 | -0.37(-1.36%) |
May 11, 2021 | 26.13 | 27.50 | 26.13 | 27.23 | 7,387 | -0.13(-0.48%) |
May 10, 2021 | 27.74 | 27.74 | 27.10 | 27.36 | 20,924 | -0.40(-1.44%) |
May 07, 2021 | 27.12 | 27.92 | 27.12 | 27.76 | 4,054 | +1.03(+3.86%) |
May 06, 2021 | 27.03 | 27.03 | 26.73 | 26.73 | 3,059 | -0.50(-1.84%) |
May 05, 2021 | 27.95 | 27.95 | 27.23 | 27.23 | 2,759 | -0.14(-0.51%) |
May 04, 2021 | 27.87 | 27.87 | 27.29 | 27.37 | 4,258 | -1.37(-4.77%) |
May 03, 2021 | 28.92 | 28.95 | 28.67 | 28.74 | 1,179 | +0.08(+0.28%) |
Apr 30, 2021 | 28.89 | 29.04 | 28.66 | 28.66 | 8,717 | -0.12(-0.42%) |
Apr 29, 2021 | 28.85 | 28.97 | 28.79 | 28.79 | 2,741 | -0.30(-1.02%) |
Apr 28, 2021 | 27.98 | 29.08 | 27.98 | 29.08 | 8,859 | +0.22(+0.77%) |
Apr 27, 2021 | 28.89 | 28.89 | 28.79 | 28.86 | 52,979 | -0.16(-0.54%) |
Apr 26, 2021 | 28.21 | 29.02 | 28.21 | 29.02 | 3,081 | +0.55(+1.93%) |
Apr 23, 2021 | 28.15 | 28.47 | 28.15 | 28.47 | 2,905 | +0.13(+0.46%) |
Apr 22, 2021 | 27.97 | 28.34 | 27.97 | 28.34 | 3,395 | +0.66(+2.38%) |
Apr 21, 2021 | 27.09 | 27.68 | 26.81 | 27.68 | 4,608 | +0.67(+2.49%) |
Apr 20, 2021 | 27.08 | 27.09 | 26.69 | 27.01 | 6,304 | +0.05(+0.19%) |
Apr 19, 2021 | 27.05 | 27.25 | 26.78 | 26.95 | 14,588 | -0.32(-1.16%) |
Apr 16, 2021 | 27.79 | 27.79 | 27.18 | 27.27 | 4,627 | -0.27(-0.98%) |
Apr 15, 2021 | 27.14 | 27.66 | 27.14 | 27.54 | 17,650 | +0.50(+1.86%) |
Apr 14, 2021 | 26.37 | 27.34 | 26.37 | 27.04 | 10,222 | +1.02(+3.93%) |
Apr 13, 2021 | 26.19 | 26.23 | 25.98 | 26.02 | 3,903 | +0.08(+0.32%) |
Apr 12, 2021 | 26.25 | 26.25 | 25.93 | 25.93 | 8,326 | -0.73(-2.76%) |
Apr 09, 2021 | 26.95 | 26.95 | 26.67 | 26.67 | 4,197 | -0.58(-2.11%) |
Apr 08, 2021 | 27.56 | 27.68 | 27.18 | 27.24 | 4,525 | +0.11(+0.39%) |
Apr 07, 2021 | 27.44 | 27.56 | 27.08 | 27.14 | 29,422 | -0.45(-1.63%) |
Apr 06, 2021 | 28.00 | 28.01 | 27.59 | 27.59 | 1,575 | -0.54(-1.92%) |
Apr 05, 2021 | 27.95 | 28.19 | 27.90 | 28.13 | 5,075 | +0.30(+1.07%) |
Apr 01, 2021 | 28.13 | 28.29 | 27.75 | 27.83 | 3,659 | +0.02(+0.06%) |
Mar 31, 2021 | 27.65 | 27.81 | 27.46 | 27.81 | 3,903 | +0.82(+3.03%) |
Mar 30, 2021 | 26.48 | 27.00 | 26.28 | 26.99 | 9,003 | +0.13(+0.47%) |
Mar 29, 2021 | 27.12 | 27.26 | 26.83 | 26.87 | 4,281 | -0.51(-1.87%) |
Mar 26, 2021 | 27.65 | 27.73 | 27.05 | 27.38 | 2,367 | +0.05(+0.20%) |
Mar 25, 2021 | 26.83 | 27.51 | 26.83 | 27.33 | 7,273 | +0.29(+1.07%) |
Mar 24, 2021 | 27.91 | 28.46 | 27.04 | 27.04 | 2,202 | -1.26(-4.47%) |
Mar 23, 2021 | 29.07 | 29.07 | 28.25 | 28.30 | 2,282 | -1.33(-4.48%) |
Mar 22, 2021 | 29.27 | 29.63 | 29.27 | 29.63 | 1,154 | +0.59(+2.05%) |
Mar 19, 2021 | 29.16 | 29.16 | 28.85 | 29.04 | 3,013 | -0.44(-1.48%) |
Mar 18, 2021 | 29.17 | 29.47 | 29.17 | 29.47 | 2,598 | -0.47(-1.56%) |
Mar 17, 2021 | 29.18 | 30.21 | 29.18 | 29.94 | 4,257 | +0.59(+2.01%) |
Mar 16, 2021 | 29.42 | 30.00 | 29.27 | 29.35 | 11,164 | -0.57(-1.90%) |
Mar 15, 2021 | 29.78 | 29.93 | 29.56 | 29.92 | 5,948 | +0.19(+0.64%) |
Mar 12, 2021 | 29.53 | 29.73 | 29.47 | 29.73 | 3,551 | +0.01(+0.03%) |
Mar 11, 2021 | 29.06 | 29.77 | 29.06 | 29.72 | 2,716 | +0.79(+2.73%) |
Mar 10, 2021 | 29.00 | 29.05 | 28.83 | 28.93 | 1,731 | +0.46(+1.61%) |
Mar 09, 2021 | 27.56 | 28.61 | 27.56 | 28.47 | 5,018 | +1.09(+3.99%) |
Mar 08, 2021 | 27.77 | 27.87 | 27.38 | 27.38 | 2,645 | -0.23(-0.85%) |
Mar 05, 2021 | 27.08 | 27.61 | 26.46 | 27.61 | 7,318 | +0.26(+0.95%) |
Mar 04, 2021 | 28.38 | 28.38 | 26.99 | 27.35 | 13,830 | -1.06(-3.73%) |
Mar 03, 2021 | 28.53 | 29.31 | 28.36 | 28.41 | 6,366 | -0.97(-3.29%) |
Mar 02, 2021 | 29.84 | 29.91 | 29.38 | 29.38 | 5,522 | -0.83(-2.74%) |