Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.65 | 28.67 | 28.40 | 28.47 | 954,342 | +0.26(+0.90%) |
May 27, 2021 | 28.07 | 28.28 | 28.07 | 28.22 | 1,195,452 | +0.46(+1.64%) |
May 26, 2021 | 27.59 | 27.88 | 27.55 | 27.76 | 918,313 | +0.09(+0.33%) |
May 25, 2021 | 28.01 | 28.02 | 27.61 | 27.67 | 1,685,726 | -0.66(-2.32%) |
May 24, 2021 | 28.31 | 28.47 | 28.19 | 28.33 | 1,065,825 | +0.11(+0.39%) |
May 21, 2021 | 27.97 | 28.31 | 27.82 | 28.22 | 2,123,958 | +0.32(+1.14%) |
May 20, 2021 | 27.66 | 27.99 | 27.51 | 27.90 | 1,271,749 | +0.25(+0.89%) |
May 19, 2021 | 27.54 | 27.72 | 27.37 | 27.66 | 899,897 | -0.14(-0.49%) |
May 18, 2021 | 27.80 | 28.04 | 27.66 | 27.79 | 1,260,597 | +0.56(+2.04%) |
May 17, 2021 | 27.08 | 27.25 | 26.84 | 27.24 | 1,085,095 | -0.32(-1.16%) |
May 14, 2021 | 27.75 | 27.80 | 27.35 | 27.55 | 997,445 | -0.24(-0.85%) |
May 13, 2021 | 27.29 | 27.88 | 27.29 | 27.79 | 865,554 | +0.60(+2.21%) |
May 12, 2021 | 27.60 | 27.70 | 27.12 | 27.19 | 1,767,134 | -0.61(-2.20%) |
May 11, 2021 | 28.17 | 28.23 | 27.56 | 27.80 | 1,381,374 | -0.71(-2.49%) |
May 10, 2021 | 28.69 | 28.72 | 28.50 | 28.51 | 738,573 | +0.34(+1.20%) |
May 07, 2021 | 28.03 | 28.28 | 27.94 | 28.17 | 773,481 | +0.25(+0.88%) |
May 06, 2021 | 27.76 | 27.94 | 27.61 | 27.93 | 1,048,258 | +0.35(+1.26%) |
May 05, 2021 | 27.55 | 27.75 | 27.31 | 27.58 | 1,625,523 | +0.36(+1.30%) |
May 04, 2021 | 27.45 | 27.45 | 27.09 | 27.23 | 707,343 | -0.19(-0.70%) |
May 03, 2021 | 27.35 | 27.50 | 27.29 | 27.42 | 846,218 | +0.26(+0.94%) |
Apr 30, 2021 | 27.33 | 27.37 | 27.06 | 27.16 | 1,735,744 | -0.50(-1.81%) |
Apr 29, 2021 | 27.79 | 27.80 | 27.40 | 27.66 | 4,082,384 | -0.03(-0.10%) |
Apr 28, 2021 | 27.47 | 27.71 | 27.42 | 27.69 | 852,217 | +0.20(+0.73%) |
Apr 27, 2021 | 27.41 | 27.55 | 27.35 | 27.49 | 958,235 | -0.31(-1.11%) |
Apr 26, 2021 | 27.85 | 27.96 | 27.76 | 27.80 | 441,293 | +0.08(+0.30%) |
Apr 23, 2021 | 27.53 | 27.76 | 27.38 | 27.72 | 1,225,812 | +0.17(+0.63%) |
Apr 22, 2021 | 27.42 | 27.74 | 27.23 | 27.55 | 1,307,270 | +0.17(+0.63%) |
Apr 21, 2021 | 27.00 | 27.40 | 26.97 | 27.37 | 509,439 | +0.15(+0.54%) |
Apr 20, 2021 | 27.55 | 27.56 | 27.18 | 27.23 | 802,069 | -0.72(-2.57%) |
Apr 19, 2021 | 28.15 | 28.17 | 27.87 | 27.95 | 577,628 | +0.01(+0.03%) |
Apr 16, 2021 | 27.95 | 28.03 | 27.81 | 27.94 | 630,032 | +0.07(+0.26%) |
Apr 15, 2021 | 27.87 | 27.89 | 27.72 | 27.86 | 773,477 | +0.18(+0.66%) |
Apr 14, 2021 | 27.42 | 27.81 | 27.33 | 27.68 | 703,403 | +0.44(+1.60%) |
Apr 13, 2021 | 27.30 | 27.34 | 27.04 | 27.25 | 834,373 | +0.12(+0.44%) |
Apr 12, 2021 | 27.07 | 27.28 | 27.06 | 27.13 | 812,032 | +0.09(+0.34%) |
Apr 09, 2021 | 26.83 | 27.05 | 26.79 | 27.04 | 770,112 | +0.19(+0.71%) |
Apr 08, 2021 | 27.10 | 27.10 | 26.81 | 26.84 | 961,906 | -0.41(-1.50%) |
Apr 07, 2021 | 27.01 | 27.37 | 27.00 | 27.25 | 1,283,410 | +0.28(+1.05%) |
Apr 06, 2021 | 26.72 | 27.04 | 26.54 | 26.97 | 1,170,953 | -0.75(-2.69%) |
Apr 05, 2021 | 27.50 | 27.78 | 27.42 | 27.72 | 893,439 | +0.33(+1.20%) |
Apr 01, 2021 | 27.45 | 27.45 | 27.17 | 27.39 | 534,303 | -0.12(-0.43%) |
Mar 31, 2021 | 27.50 | 27.65 | 27.36 | 27.51 | 665,022 | -0.12(-0.43%) |
Mar 30, 2021 | 27.41 | 27.74 | 27.36 | 27.63 | 548,237 | +0.08(+0.30%) |
Mar 29, 2021 | 27.55 | 27.73 | 27.50 | 27.55 | 497,264 | +0.26(+0.94%) |
Mar 26, 2021 | 27.19 | 27.32 | 27.04 | 27.29 | 440,315 | +0.18(+0.66%) |
Mar 25, 2021 | 26.90 | 27.15 | 26.73 | 27.11 | 712,510 | +0.10(+0.37%) |
Mar 24, 2021 | 26.97 | 27.24 | 26.93 | 27.01 | 1,030,269 | +0.10(+0.37%) |
Mar 23, 2021 | 27.22 | 27.32 | 26.85 | 26.91 | 998,969 | -0.81(-2.91%) |
Mar 22, 2021 | 27.80 | 27.83 | 27.58 | 27.72 | 967,909 | -0.82(-2.89%) |
Mar 19, 2021 | 28.34 | 28.61 | 28.09 | 28.54 | 1,531,953 | +1.04(+3.78%) |
Mar 18, 2021 | 27.32 | 27.77 | 27.26 | 27.50 | 2,043,448 | +0.04(+0.16%) |
Mar 17, 2021 | 27.20 | 27.53 | 27.02 | 27.46 | 871,223 | +0.06(+0.23%) |
Mar 16, 2021 | 27.45 | 27.56 | 27.37 | 27.40 | 865,709 | +0.03(+0.10%) |
Mar 15, 2021 | 27.07 | 27.37 | 27.07 | 27.37 | 793,797 | +0.69(+2.59%) |
Mar 12, 2021 | 26.47 | 26.71 | 26.46 | 26.68 | 525,901 | +0.09(+0.34%) |
Mar 11, 2021 | 26.62 | 26.67 | 26.38 | 26.59 | 947,091 | -0.28(-1.03%) |
Mar 10, 2021 | 26.63 | 26.89 | 26.54 | 26.87 | 772,295 | -0.04(-0.13%) |
Mar 09, 2021 | 26.90 | 27.05 | 26.72 | 26.90 | 1,120,076 | +0.48(+1.83%) |
Mar 08, 2021 | 26.31 | 26.70 | 26.28 | 26.42 | 1,501,612 | +0.08(+0.31%) |
Mar 05, 2021 | 25.94 | 26.39 | 25.87 | 26.34 | 1,631,598 | +0.71(+2.76%) |
Mar 04, 2021 | 25.68 | 25.94 | 25.32 | 25.63 | 1,765,771 | -0.25(-0.97%) |
Mar 03, 2021 | 25.95 | 26.16 | 25.87 | 25.88 | 1,106,174 | +0.43(+1.69%) |
Mar 02, 2021 | 25.34 | 25.67 | 25.27 | 25.45 | 1,150,364 | -0.07(-0.28%) |