Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.64 | 30.69 | 30.60 | 30.60 | 1,070 | +0.07(+0.23%) |
May 27, 2021 | 30.59 | 30.80 | 30.53 | 30.53 | 9,271 | +0.06(+0.21%) |
May 26, 2021 | 30.42 | 30.54 | 30.42 | 30.47 | 8,681 | +0.04(+0.14%) |
May 25, 2021 | 30.74 | 30.74 | 30.42 | 30.42 | 3,278 | -0.11(-0.36%) |
May 24, 2021 | 30.64 | 30.64 | 30.47 | 30.54 | 9,380 | +0.28(+0.93%) |
May 21, 2021 | 30.44 | 30.44 | 30.25 | 30.25 | 5,020 | +0.07(+0.22%) |
May 20, 2021 | 30.20 | 30.33 | 30.06 | 30.19 | 9,364 | +0.26(+0.88%) |
May 19, 2021 | 29.60 | 29.92 | 29.52 | 29.92 | 4,594 | -0.11(-0.36%) |
May 18, 2021 | 30.06 | 30.21 | 30.02 | 30.03 | 6,113 | -0.20(-0.68%) |
May 17, 2021 | 30.31 | 30.31 | 29.88 | 30.24 | 6,325 | -0.11(-0.35%) |
May 14, 2021 | 30.20 | 30.39 | 30.11 | 30.34 | 10,083 | +0.44(+1.48%) |
May 13, 2021 | 29.96 | 29.96 | 29.74 | 29.90 | 6,343 | +0.35(+1.17%) |
May 12, 2021 | 29.87 | 29.87 | 29.52 | 29.55 | 4,727 | -0.59(-1.96%) |
May 11, 2021 | 29.97 | 30.19 | 29.97 | 30.14 | 10,366 | -0.29(-0.96%) |
May 10, 2021 | 31.06 | 31.06 | 30.43 | 30.43 | 15,382 | -0.23(-0.76%) |
May 07, 2021 | 30.74 | 30.74 | 30.61 | 30.67 | 7,279 | +0.30(+0.98%) |
May 06, 2021 | 30.09 | 30.37 | 30.07 | 30.37 | 7,542 | +0.21(+0.70%) |
May 05, 2021 | 30.29 | 30.30 | 30.16 | 30.16 | 5,485 | +0.05(+0.16%) |
May 04, 2021 | 30.26 | 30.26 | 29.98 | 30.11 | 9,889 | -0.16(-0.54%) |
May 03, 2021 | 30.80 | 30.80 | 30.27 | 30.27 | 8,737 | +0.09(+0.31%) |
Apr 30, 2021 | 30.13 | 30.42 | 30.13 | 30.18 | 13,426 | -0.22(-0.73%) |
Apr 29, 2021 | 30.46 | 30.60 | 30.20 | 30.40 | 11,753 | +0.12(+0.39%) |
Apr 28, 2021 | 30.25 | 30.34 | 30.25 | 30.28 | 7,282 | -0.07(-0.22%) |
Apr 27, 2021 | 30.29 | 30.35 | 30.25 | 30.35 | 1,405 | +0.03(+0.11%) |
Apr 26, 2021 | 30.46 | 30.46 | 30.29 | 30.32 | 7,710 | +0.01(+0.02%) |
Apr 23, 2021 | 30.17 | 30.39 | 30.17 | 30.31 | 9,839 | +0.30(+0.99%) |
Apr 22, 2021 | 30.25 | 30.27 | 30.01 | 30.01 | 8,748 | -0.22(-0.72%) |
Apr 21, 2021 | 29.99 | 30.23 | 29.95 | 30.23 | 5,574 | +0.28(+0.93%) |
Apr 20, 2021 | 30.04 | 30.04 | 29.85 | 29.95 | 2,334 | -0.20(-0.65%) |
Apr 19, 2021 | 30.38 | 30.38 | 30.11 | 30.15 | 11,629 | -0.22(-0.73%) |
Apr 16, 2021 | 30.45 | 30.51 | 30.28 | 30.37 | 11,889 | +0.12(+0.41%) |
Apr 15, 2021 | 30.54 | 30.54 | 30.17 | 30.25 | 10,610 | +0.08(+0.27%) |
Apr 14, 2021 | 30.30 | 30.30 | 29.94 | 30.17 | 2,648 | +0.18(+0.60%) |
Apr 13, 2021 | 29.98 | 30.04 | 29.88 | 29.99 | 2,170 | +0.06(+0.22%) |
Apr 12, 2021 | 30.15 | 30.15 | 29.77 | 29.92 | 7,948 | +0.11(+0.36%) |
Apr 09, 2021 | 29.66 | 29.82 | 29.66 | 29.82 | 5,842 | +0.19(+0.65%) |
Apr 08, 2021 | 29.67 | 29.67 | 29.55 | 29.62 | 5,407 | +0.14(+0.48%) |
Apr 07, 2021 | 29.65 | 29.65 | 29.45 | 29.48 | 1,387 | -0.01(-0.03%) |
Apr 06, 2021 | 29.64 | 29.64 | 29.44 | 29.49 | 4,132 | -0.10(-0.35%) |
Apr 05, 2021 | 29.77 | 29.77 | 29.27 | 29.59 | 5,321 | +0.38(+1.30%) |
Apr 01, 2021 | 29.17 | 29.21 | 29.05 | 29.21 | 6,662 | +0.26(+0.91%) |
Mar 31, 2021 | 28.94 | 28.95 | 28.94 | 28.95 | 237 | +0.19(+0.67%) |
Mar 30, 2021 | 28.81 | 28.87 | 28.76 | 28.76 | 2,163 | -0.14(-0.50%) |
Mar 29, 2021 | 28.96 | 28.96 | 28.74 | 28.90 | 6,509 | -0.02(-0.08%) |
Mar 26, 2021 | 28.61 | 28.92 | 28.57 | 28.92 | 3,484 | +0.49(+1.73%) |
Mar 25, 2021 | 27.81 | 28.43 | 27.81 | 28.43 | 1,399 | +0.16(+0.58%) |
Mar 24, 2021 | 28.53 | 28.53 | 28.27 | 28.27 | 1,721 | -0.12(-0.41%) |
Mar 23, 2021 | 28.55 | 28.65 | 28.38 | 28.38 | 1,007 | -0.26(-0.89%) |
Mar 22, 2021 | 29.21 | 29.21 | 28.55 | 28.64 | 775 | +0.18(+0.64%) |
Mar 19, 2021 | 28.46 | 28.47 | 28.46 | 28.46 | 718 | -0.01(-0.02%) |
Mar 18, 2021 | 28.70 | 28.78 | 28.46 | 28.46 | 727 | -0.34(-1.18%) |
Mar 17, 2021 | 28.62 | 28.80 | 28.62 | 28.80 | 217 | +0.02(+0.06%) |
Mar 16, 2021 | 28.89 | 28.90 | 28.78 | 28.78 | 2,610 | -0.05(-0.16%) |
Mar 15, 2021 | 28.68 | 28.83 | 28.62 | 28.83 | 3,814 | +0.13(+0.47%) |
Mar 12, 2021 | 28.60 | 28.70 | 28.56 | 28.70 | 1,540 | +0.08(+0.28%) |
Mar 11, 2021 | 28.43 | 28.62 | 28.43 | 28.62 | 714 | +0.30(+1.05%) |
Mar 10, 2021 | 28.37 | 28.39 | 28.31 | 28.32 | 1,578 | +0.18(+0.62%) |
Mar 09, 2021 | 28.09 | 28.30 | 28.09 | 28.14 | 1,221 | +0.39(+1.39%) |
Mar 08, 2021 | 27.90 | 28.15 | 27.76 | 27.76 | 980 | -0.07(-0.24%) |
Mar 05, 2021 | 27.71 | 27.83 | 27.13 | 27.83 | 8,112 | +0.58(+2.14%) |
Mar 04, 2021 | 27.83 | 27.83 | 27.16 | 27.24 | 1,671 | -0.52(-1.86%) |
Mar 03, 2021 | 28.15 | 28.15 | 27.76 | 27.76 | 654 | -0.38(-1.33%) |
Mar 02, 2021 | 28.20 | 28.20 | 28.14 | 28.14 | 214 | -0.11(-0.40%) |
Mar 01, 2021 | 27.94 | 28.34 | 27.94 | 28.25 | 1,797 | +0.54(+1.93%) |
Feb 26, 2021 | 27.68 | 27.93 | 27.64 | 27.72 | 1,334 | -0.07(-0.26%) |
Feb 25, 2021 | 28.44 | 28.44 | 27.71 | 27.79 | 3,656 | -0.66(-2.31%) |
Feb 24, 2021 | 28.07 | 28.46 | 28.07 | 28.45 | 2,386 | +0.38(+1.35%) |
Feb 23, 2021 | 28.01 | 28.14 | 27.78 | 28.07 | 1,614 | -0.01(-0.02%) |
Feb 22, 2021 | 28.28 | 28.28 | 28.07 | 28.07 | 1,610 | -0.17(-0.59%) |
Feb 19, 2021 | 28.29 | 28.44 | 28.24 | 28.24 | 1,540 | -0.04(-0.15%) |
Feb 18, 2021 | 28.22 | 28.28 | 28.12 | 28.28 | 1,190 | -0.11(-0.39%) |
Feb 17, 2021 | 28.35 | 28.39 | 28.23 | 28.39 | 1,543 | -0.02(-0.06%) |
Feb 16, 2021 | 29.00 | 29.00 | 28.40 | 28.41 | 5,946 | +0.01(+0.03%) |
Feb 12, 2021 | 28.31 | 28.40 | 28.31 | 28.40 | 308 | +0.16(+0.58%) |
Feb 11, 2021 | 28.29 | 28.29 | 28.15 | 28.24 | 1,579 | +0.10(+0.34%) |
Feb 10, 2021 | 28.24 | 28.25 | 28.13 | 28.14 | 3,453 | -0.03(-0.10%) |
Feb 09, 2021 | 28.21 | 28.23 | 28.13 | 28.17 | 6,845 | +0.02(+0.06%) |
Feb 08, 2021 | 28.19 | 28.19 | 28.07 | 28.15 | 2,064 | +0.24(+0.88%) |
Feb 05, 2021 | 28.09 | 28.09 | 27.75 | 27.91 | 1,437 | +0.12(+0.44%) |
Feb 04, 2021 | 27.77 | 27.79 | 27.71 | 27.78 | 4,638 | +0.24(+0.86%) |
Feb 03, 2021 | 27.56 | 27.57 | 27.48 | 27.55 | 3,644 | +0.01(+0.04%) |
Feb 02, 2021 | 27.27 | 27.56 | 27.27 | 27.53 | 3,008 | +0.37(+1.38%) |
Feb 01, 2021 | 27.08 | 27.21 | 26.93 | 27.16 | 3,748 | +0.33(+1.24%) |
Jan 29, 2021 | 27.24 | 27.24 | 26.64 | 26.83 | 9,652 | -0.45(-1.63%) |
Jan 28, 2021 | 27.18 | 27.36 | 27.18 | 27.27 | 1,399 | +0.30(+1.10%) |
Jan 27, 2021 | 27.27 | 27.30 | 26.86 | 26.97 | 2,549 | -0.68(-2.45%) |
Jan 26, 2021 | 27.70 | 27.75 | 27.62 | 27.65 | 3,588 | -0.03(-0.12%) |
Jan 25, 2021 | 27.77 | 27.77 | 27.39 | 27.69 | 4,079 | +0.01(+0.05%) |
Jan 22, 2021 | 27.69 | 27.71 | 27.61 | 27.67 | 16,738 | -0.10(-0.37%) |
Jan 21, 2021 | 27.98 | 27.98 | 27.69 | 27.77 | 7,188 | +0.01(+0.03%) |
Jan 20, 2021 | 27.60 | 27.79 | 27.58 | 27.76 | 7,702 | +0.41(+1.48%) |
Jan 19, 2021 | 27.41 | 27.41 | 27.22 | 27.36 | 8,388 | +0.19(+0.70%) |
Jan 15, 2021 | 29.21 | 29.21 | 26.97 | 27.17 | 14,581 | -0.11(-0.41%) |
Jan 14, 2021 | 27.46 | 27.61 | 27.28 | 27.28 | 8,232 | -0.13(-0.48%) |
Jan 13, 2021 | 27.41 | 27.41 | 27.34 | 27.41 | 3,655 | +0.06(+0.21%) |
Jan 12, 2021 | 27.32 | 27.62 | 27.27 | 27.35 | 9,676 | +0.02(+0.08%) |
Jan 11, 2021 | 27.74 | 27.74 | 27.28 | 27.33 | 8,542 | -0.15(-0.54%) |
Jan 08, 2021 | 27.62 | 27.62 | 27.28 | 27.48 | 4,620 | +0.07(+0.26%) |
Jan 07, 2021 | 27.17 | 27.41 | 27.17 | 27.41 | 1,029 | +0.43(+1.58%) |
Jan 06, 2021 | 26.94 | 27.15 | 26.94 | 26.98 | 3,082 | +0.14(+0.53%) |
Jan 05, 2021 | 26.71 | 26.90 | 26.71 | 26.84 | 3,793 | +0.20(+0.77%) |
Jan 04, 2021 | 27.33 | 27.33 | 26.49 | 26.63 | 3,852 | -0.47(-1.73%) |
Dec 31, 2020 | 27.10 | 27.10 | 27.10 | 2,031 | +0.13(+0.47%) | |
Dec 30, 2020 | 27.27 | 27.27 | 26.97 | 26.97 | 2,031 | +0.07(+0.24%) |
Dec 29, 2020 | 27.23 | 27.23 | 26.90 | 26.91 | 3,669 | -0.12(-0.45%) |
Dec 28, 2020 | 27.28 | 27.28 | 26.98 | 27.03 | 6,054 | +0.33(+1.24%) |
Dec 24, 2020 | 26.69 | 26.71 | 26.69 | 26.70 | 720 | +0.02(+0.07%) |
Dec 23, 2020 | 26.72 | 26.82 | 26.68 | 26.68 | 3,266 | +0.07(+0.25%) |
Dec 22, 2020 | 26.79 | 26.79 | 26.57 | 26.61 | 4,173 | -0.06(-0.21%) |
Dec 21, 2020 | 26.53 | 26.67 | 26.25 | 26.67 | 9,318 | -0.06(-0.24%) |
Dec 18, 2020 | 26.82 | 26.82 | 26.70 | 26.74 | 823 | -0.09(-0.34%) |
Dec 17, 2020 | 26.98 | 26.98 | 26.75 | 26.83 | 1,290 | +0.14(+0.54%) |
Dec 16, 2020 | 26.65 | 26.68 | 26.65 | 26.68 | 653 | +0.11(+0.40%) |
Dec 15, 2020 | 26.38 | 26.62 | 26.38 | 26.58 | 1,106 | +0.24(+0.93%) |
Dec 14, 2020 | 26.65 | 26.65 | 26.33 | 26.33 | 5,227 | -0.01(-0.05%) |
Dec 11, 2020 | 26.23 | 26.34 | 26.23 | 26.34 | 720 | -0.05(-0.21%) |
Dec 10, 2020 | 26.48 | 26.48 | 26.40 | 26.40 | 680 | -0.10(-0.38%) |
Dec 09, 2020 | 26.72 | 26.72 | 26.50 | 26.50 | 1,574 | -0.18(-0.68%) |
Dec 08, 2020 | 26.53 | 26.68 | 26.53 | 26.68 | 884 | +0.10(+0.38%) |
Dec 07, 2020 | 26.64 | 26.64 | 26.58 | 26.58 | 8,474 | -0.07(-0.28%) |
Dec 04, 2020 | 26.72 | 26.72 | 26.63 | 26.66 | 1,749 | +0.29(+1.10%) |
Dec 03, 2020 | 26.50 | 26.50 | 26.36 | 26.36 | 1,744 | -0.04(-0.16%) |
Dec 02, 2020 | 26.37 | 26.41 | 26.37 | 26.41 | 321 | +0.03(+0.12%) |
Dec 01, 2020 | 26.37 | 26.38 | 26.30 | 26.38 | 5,010 | +0.33(+1.26%) |
Nov 30, 2020 | 26.17 | 26.17 | 25.99 | 26.05 | 2,256 | -0.12(-0.47%) |
Nov 27, 2020 | 26.27 | 26.27 | 26.17 | 26.17 | 3,396 | +0.07(+0.26%) |
Nov 25, 2020 | 26.11 | 26.13 | 26.09 | 26.10 | 1,955 | -0.02(-0.09%) |
Nov 24, 2020 | 25.87 | 26.16 | 25.87 | 26.13 | 1,119 | +0.42(+1.64%) |
Nov 23, 2020 | 25.78 | 25.78 | 25.63 | 25.70 | 2,286 | +0.10(+0.40%) |
Nov 20, 2020 | 25.81 | 25.81 | 25.60 | 25.60 | 5,351 | -0.13(-0.49%) |
Nov 19, 2020 | 25.60 | 25.74 | 25.57 | 25.73 | 5,098 | +0.04(+0.14%) |
Nov 18, 2020 | 26.03 | 26.03 | 25.69 | 25.69 | 5,286 | -0.30(-1.15%) |
Nov 17, 2020 | 26.17 | 26.17 | 25.87 | 25.99 | 7,668 | -0.06(-0.23%) |
Nov 16, 2020 | 26.12 | 26.12 | 25.99 | 26.05 | 10,804 | +0.23(+0.89%) |
Nov 13, 2020 | 25.72 | 25.82 | 25.65 | 25.82 | 5,557 | +0.33(+1.30%) |
Nov 12, 2020 | 26.70 | 26.70 | 25.36 | 25.49 | 25,133 | -0.22(-0.86%) |
Nov 11, 2020 | 25.76 | 25.76 | 25.71 | 25.71 | 444 | +0.20(+0.80%) |
Nov 10, 2020 | 25.51 | 25.51 | 25.50 | 25.50 | 108 | -0.07(-0.29%) |
Nov 09, 2020 | 26.04 | 26.04 | 25.58 | 25.58 | 114 | +0.31(+1.23%) |
Nov 06, 2020 | 25.26 | 25.30 | 25.26 | 25.27 | 1,029 | +0.01(+0.02%) |
Nov 05, 2020 | 25.36 | 25.36 | 25.22 | 25.26 | 311 | +0.48(+1.92%) |
Nov 04, 2020 | 25.04 | 25.04 | 24.78 | 24.78 | 1,690 | +0.50(+2.07%) |
Nov 03, 2020 | 24.28 | 24.28 | 24.17 | 24.28 | 2,247 | +0.50(+2.10%) |
Nov 02, 2020 | 23.76 | 23.81 | 23.74 | 23.78 | 3,090 | +0.04(+0.17%) |
Oct 30, 2020 | 23.36 | 23.74 | 23.36 | 23.74 | 102 | -0.08(-0.32%) |