Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.00 | 29.05 | 28.59 | 28.69 | 9,134 | +0.07(+0.24%) |
May 27, 2021 | 28.68 | 28.72 | 28.56 | 28.62 | 22,655 | +0.07(+0.23%) |
May 26, 2021 | 28.59 | 28.62 | 28.50 | 28.56 | 6,704 | +0.01(+0.05%) |
May 25, 2021 | 28.60 | 28.63 | 28.49 | 28.54 | 5,991 | -0.01(-0.03%) |
May 24, 2021 | 28.54 | 28.59 | 28.51 | 28.55 | 9,224 | +0.03(+0.11%) |
May 21, 2021 | 28.61 | 28.61 | 28.49 | 28.52 | 7,455 | -0.04(-0.15%) |
May 20, 2021 | 28.55 | 28.59 | 28.54 | 28.56 | 10,955 | +0.20(+0.70%) |
May 19, 2021 | 28.35 | 28.54 | 28.35 | 28.36 | 8,142 | -0.21(-0.74%) |
May 18, 2021 | 28.60 | 28.60 | 28.56 | 28.58 | 8,869 | +0.09(+0.32%) |
May 17, 2021 | 28.35 | 28.57 | 28.11 | 28.49 | 28,722 | -0.09(-0.32%) |
May 14, 2021 | 28.46 | 28.69 | 28.30 | 28.58 | 88,972 | +0.18(+0.63%) |
May 13, 2021 | 28.17 | 28.72 | 28.17 | 28.40 | 13,089 | +0.05(+0.18%) |
May 12, 2021 | 28.41 | 28.68 | 28.30 | 28.35 | 55,953 | -0.19(-0.68%) |
May 11, 2021 | 27.91 | 28.73 | 27.91 | 28.54 | 5,667 | -0.02(-0.08%) |
May 10, 2021 | 28.68 | 28.68 | 28.42 | 28.56 | 7,399 | -0.02(-0.06%) |
May 07, 2021 | 28.49 | 28.66 | 28.21 | 28.58 | 10,334 | +0.33(+1.16%) |
May 06, 2021 | 28.10 | 28.47 | 27.94 | 28.25 | 27,050 | +0.15(+0.52%) |
May 05, 2021 | 28.10 | 28.15 | 28.01 | 28.11 | 3,642 | +0.14(+0.49%) |
May 04, 2021 | 27.99 | 28.09 | 27.92 | 27.97 | 6,689 | -0.12(-0.43%) |
May 03, 2021 | 28.13 | 28.13 | 27.71 | 28.09 | 19,079 | +0.04(+0.15%) |
Apr 30, 2021 | 28.17 | 28.32 | 27.93 | 28.04 | 60,418 | -0.19(-0.67%) |
Apr 29, 2021 | 28.29 | 28.29 | 28.06 | 28.23 | 11,719 | -0.06(-0.23%) |
Apr 28, 2021 | 27.88 | 28.42 | 27.88 | 28.30 | 107,205 | +0.32(+1.13%) |
Apr 27, 2021 | 28.13 | 28.22 | 27.98 | 27.98 | 11,104 | -0.16(-0.57%) |
Apr 26, 2021 | 28.30 | 28.47 | 28.08 | 28.14 | 12,084 | -0.02(-0.07%) |
Apr 23, 2021 | 28.17 | 28.22 | 28.06 | 28.16 | 13,594 | +0.06(+0.20%) |
Apr 22, 2021 | 28.36 | 28.36 | 28.08 | 28.11 | 9,057 | +0.00(+0.00%) |
Apr 21, 2021 | 28.09 | 28.25 | 28.06 | 28.11 | 18,750 | +0.01(+0.03%) |
Apr 20, 2021 | 28.13 | 28.18 | 27.85 | 28.10 | 64,657 | -0.09(-0.31%) |
Apr 19, 2021 | 28.31 | 28.31 | 28.15 | 28.19 | 16,506 | -0.01(-0.03%) |
Apr 16, 2021 | 28.25 | 28.25 | 27.98 | 28.19 | 127,002 | -0.07(-0.24%) |
Apr 15, 2021 | 28.05 | 28.28 | 27.80 | 28.26 | 22,789 | +0.21(+0.74%) |
Apr 14, 2021 | 27.88 | 28.59 | 27.84 | 28.06 | 471,463 | +0.37(+1.34%) |
Apr 13, 2021 | 27.74 | 27.92 | 27.55 | 27.69 | 28,896 | -0.09(-0.34%) |
Apr 12, 2021 | 27.82 | 27.95 | 27.58 | 27.78 | 20,133 | -0.19(-0.68%) |
Apr 09, 2021 | 27.87 | 27.97 | 27.65 | 27.97 | 26,841 | +0.00(+0.00%) |
Apr 08, 2021 | 27.87 | 28.00 | 27.80 | 27.97 | 24,936 | +0.13(+0.46%) |
Apr 07, 2021 | 27.82 | 27.94 | 27.54 | 27.84 | 28,989 | +0.09(+0.31%) |
Apr 06, 2021 | 27.66 | 27.89 | 27.54 | 27.75 | 88,032 | +0.07(+0.25%) |
Apr 05, 2021 | 27.70 | 27.76 | 27.52 | 27.69 | 20,902 | -0.03(-0.12%) |
Apr 01, 2021 | 27.34 | 27.72 | 27.34 | 27.72 | 11,619 | +0.16(+0.59%) |
Mar 31, 2021 | 27.40 | 27.70 | 27.38 | 27.56 | 11,771 | +0.28(+1.04%) |
Mar 30, 2021 | 27.35 | 27.39 | 27.20 | 27.27 | 62,350 | -0.04(-0.16%) |
Mar 29, 2021 | 27.54 | 27.69 | 27.30 | 27.32 | 13,945 | -0.15(-0.53%) |
Mar 26, 2021 | 27.41 | 27.69 | 27.41 | 27.46 | 5,461 | +0.12(+0.44%) |
Mar 25, 2021 | 27.38 | 27.70 | 27.32 | 27.34 | 51,701 | +0.01(+0.02%) |
Mar 24, 2021 | 27.59 | 27.73 | 27.33 | 27.34 | 16,959 | -0.20(-0.72%) |
Mar 23, 2021 | 27.66 | 27.82 | 27.53 | 27.53 | 12,578 | -0.34(-1.23%) |
Mar 22, 2021 | 28.07 | 28.07 | 27.86 | 27.88 | 10,274 | -0.27(-0.96%) |
Mar 19, 2021 | 27.96 | 28.22 | 27.95 | 28.15 | 6,999 | +0.18(+0.66%) |
Mar 18, 2021 | 28.05 | 28.19 | 27.85 | 27.96 | 10,431 | -0.36(-1.27%) |
Mar 17, 2021 | 28.05 | 28.34 | 27.83 | 28.32 | 14,648 | +0.09(+0.33%) |
Mar 16, 2021 | 28.14 | 28.24 | 27.89 | 28.23 | 7,532 | +0.07(+0.24%) |
Mar 15, 2021 | 27.97 | 28.35 | 27.89 | 28.16 | 31,108 | +0.09(+0.34%) |
Mar 12, 2021 | 28.06 | 28.23 | 27.90 | 28.06 | 18,082 | -0.24(-0.85%) |
Mar 11, 2021 | 28.12 | 28.32 | 27.97 | 28.30 | 24,041 | +0.17(+0.61%) |
Mar 10, 2021 | 27.82 | 28.14 | 27.79 | 28.13 | 57,861 | +0.25(+0.89%) |
Mar 09, 2021 | 27.69 | 28.02 | 27.68 | 27.88 | 9,282 | +0.39(+1.40%) |
Mar 08, 2021 | 27.65 | 27.92 | 27.50 | 27.50 | 95,288 | -0.46(-1.63%) |
Mar 05, 2021 | 28.08 | 28.08 | 27.77 | 27.95 | 7,349 | -0.12(-0.42%) |
Mar 04, 2021 | 28.28 | 28.63 | 28.06 | 28.07 | 35,104 | -0.27(-0.97%) |
Mar 03, 2021 | 28.29 | 28.37 | 28.21 | 28.35 | 18,066 | +0.00(+0.00%) |
Mar 02, 2021 | 28.36 | 28.59 | 28.28 | 28.35 | 9,279 | -0.08(-0.27%) |