Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.18 | 29.31 | 29.18 | 29.29 | 2,252 | +0.29(+0.98%) |
May 27, 2021 | 29.04 | 29.06 | 28.91 | 29.01 | 40,955 | +0.01(+0.03%) |
May 26, 2021 | 28.95 | 29.01 | 28.91 | 29.00 | 32,897 | +0.17(+0.61%) |
May 25, 2021 | 28.88 | 28.88 | 28.82 | 28.82 | 3,215 | +0.19(+0.67%) |
May 24, 2021 | 28.55 | 28.67 | 28.49 | 28.63 | 85,215 | +0.30(+1.07%) |
May 21, 2021 | 28.61 | 28.62 | 28.32 | 28.33 | 2,531 | -0.22(-0.77%) |
May 20, 2021 | 28.45 | 28.64 | 28.45 | 28.55 | 20,040 | +0.12(+0.42%) |
May 19, 2021 | 28.19 | 28.55 | 28.19 | 28.43 | 9,147 | -0.14(-0.49%) |
May 18, 2021 | 28.54 | 28.67 | 28.54 | 28.57 | 4,685 | +0.41(+1.46%) |
May 17, 2021 | 28.02 | 28.16 | 28.00 | 28.16 | 2,823 | -0.06(-0.22%) |
May 14, 2021 | 28.00 | 28.23 | 28.00 | 28.22 | 8,664 | +0.49(+1.76%) |
May 13, 2021 | 27.86 | 27.93 | 27.66 | 27.73 | 7,047 | +0.08(+0.28%) |
May 12, 2021 | 28.10 | 28.10 | 27.65 | 27.65 | 2,903 | -0.92(-3.23%) |
May 11, 2021 | 28.25 | 28.60 | 28.25 | 28.58 | 8,358 | -0.18(-0.62%) |
May 10, 2021 | 28.89 | 28.93 | 28.75 | 28.75 | 13,592 | -0.38(-1.32%) |
May 07, 2021 | 28.95 | 29.20 | 28.95 | 29.14 | 11,681 | +0.34(+1.19%) |
May 06, 2021 | 28.71 | 28.79 | 28.61 | 28.79 | 12,136 | +0.30(+1.06%) |
May 05, 2021 | 28.49 | 28.55 | 28.45 | 28.49 | 1,431 | +0.20(+0.70%) |
May 04, 2021 | 28.39 | 28.39 | 28.23 | 28.29 | 3,588 | -0.30(-1.05%) |
May 03, 2021 | 28.55 | 28.73 | 28.55 | 28.59 | 3,960 | +0.03(+0.11%) |
Apr 30, 2021 | 28.78 | 28.78 | 28.56 | 28.56 | 3,587 | -0.48(-1.65%) |
Apr 29, 2021 | 29.02 | 29.04 | 28.89 | 29.04 | 3,039 | -0.12(-0.41%) |
Apr 28, 2021 | 29.04 | 29.21 | 29.01 | 29.16 | 6,715 | +0.21(+0.73%) |
Apr 27, 2021 | 28.93 | 28.96 | 28.90 | 28.95 | 1,183 | +0.06(+0.19%) |
Apr 26, 2021 | 28.85 | 28.90 | 28.82 | 28.89 | 5,864 | +0.06(+0.19%) |
Apr 23, 2021 | 28.70 | 28.86 | 28.70 | 28.84 | 3,261 | +0.39(+1.36%) |
Apr 22, 2021 | 28.66 | 28.66 | 28.42 | 28.45 | 10,756 | -0.16(-0.55%) |
Apr 21, 2021 | 28.32 | 28.61 | 28.30 | 28.61 | 13,762 | +0.20(+0.69%) |
Apr 20, 2021 | 28.63 | 28.63 | 28.36 | 28.42 | 5,736 | -0.25(-0.87%) |
Apr 19, 2021 | 28.66 | 28.78 | 28.60 | 28.66 | 53,382 | +0.00(+0.00%) |
Apr 16, 2021 | 28.56 | 28.71 | 28.55 | 28.66 | 11,196 | +0.16(+0.55%) |
Apr 15, 2021 | 28.54 | 28.65 | 28.51 | 28.51 | 82,782 | +0.18(+0.65%) |
Apr 14, 2021 | 28.43 | 28.49 | 28.31 | 28.32 | 10,540 | +0.16(+0.56%) |
Apr 13, 2021 | 28.06 | 28.19 | 28.06 | 28.17 | 67,278 | +0.13(+0.45%) |
Apr 12, 2021 | 28.06 | 28.09 | 27.97 | 28.04 | 15,714 | -0.25(-0.89%) |
Apr 09, 2021 | 28.25 | 28.29 | 28.25 | 28.29 | 2,391 | -0.22(-0.76%) |
Apr 08, 2021 | 28.60 | 28.61 | 28.50 | 28.51 | 18,426 | +0.24(+0.85%) |
Apr 07, 2021 | 28.32 | 28.33 | 28.19 | 28.27 | 13,710 | -0.36(-1.25%) |
Apr 06, 2021 | 28.43 | 28.68 | 28.42 | 28.63 | 7,932 | +0.07(+0.26%) |
Apr 05, 2021 | 28.52 | 28.55 | 28.43 | 28.55 | 13,784 | +0.17(+0.59%) |
Apr 01, 2021 | 28.46 | 28.50 | 28.36 | 28.39 | 5,543 | +0.23(+0.82%) |
Mar 31, 2021 | 28.02 | 28.21 | 28.01 | 28.16 | 6,291 | +0.07(+0.26%) |
Mar 30, 2021 | 27.89 | 28.10 | 27.86 | 28.09 | 10,903 | +0.14(+0.49%) |
Mar 29, 2021 | 27.95 | 28.01 | 27.79 | 27.95 | 9,468 | -0.09(-0.33%) |
Mar 26, 2021 | 27.72 | 28.04 | 27.53 | 28.04 | 28,915 | +0.63(+2.32%) |
Mar 25, 2021 | 27.36 | 27.47 | 27.21 | 27.40 | 10,501 | +0.08(+0.30%) |
Mar 24, 2021 | 27.66 | 27.66 | 27.28 | 27.32 | 11,666 | -0.58(-2.08%) |
Mar 23, 2021 | 28.01 | 28.09 | 27.87 | 27.90 | 25,088 | -0.54(-1.91%) |
Mar 22, 2021 | 28.35 | 28.53 | 28.28 | 28.44 | 6,270 | +0.00(+0.00%) |
Mar 19, 2021 | 28.11 | 28.44 | 28.11 | 28.44 | 3,913 | +0.28(+0.98%) |
Mar 18, 2021 | 28.40 | 28.49 | 28.17 | 28.17 | 8,888 | -0.60(-2.08%) |
Mar 17, 2021 | 28.20 | 28.84 | 28.20 | 28.77 | 224,126 | +0.14(+0.48%) |
Mar 16, 2021 | 28.52 | 28.69 | 28.51 | 28.63 | 51,413 | +0.13(+0.46%) |
Mar 15, 2021 | 28.27 | 28.50 | 28.23 | 28.50 | 24,623 | +0.17(+0.61%) |
Mar 12, 2021 | 28.32 | 28.33 | 28.21 | 28.32 | 6,304 | -0.49(-1.69%) |
Mar 11, 2021 | 28.60 | 28.81 | 28.57 | 28.81 | 7,396 | +0.78(+2.79%) |
Mar 10, 2021 | 28.20 | 28.20 | 27.91 | 28.03 | 23,365 | -0.11(-0.39%) |
Mar 09, 2021 | 27.92 | 28.27 | 27.92 | 28.14 | 7,240 | +0.57(+2.07%) |
Mar 08, 2021 | 27.93 | 27.93 | 27.57 | 27.57 | 11,416 | -0.66(-2.35%) |
Mar 05, 2021 | 28.26 | 28.26 | 27.81 | 28.23 | 11,087 | +0.38(+1.35%) |
Mar 04, 2021 | 28.41 | 28.53 | 27.86 | 27.86 | 34,787 | -0.59(-2.07%) |
Mar 03, 2021 | 28.73 | 28.74 | 28.44 | 28.44 | 20,135 | -0.03(-0.10%) |
Mar 02, 2021 | 28.53 | 28.62 | 28.37 | 28.47 | 36,621 | -0.15(-0.51%) |