Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.59 | 28.69 | 28.58 | 28.63 | 238,793 | +0.06(+0.20%) |
May 27, 2021 | 28.57 | 28.60 | 28.46 | 28.57 | 207,520 | +0.12(+0.40%) |
May 26, 2021 | 28.57 | 28.57 | 28.37 | 28.46 | 461,239 | +0.00(+0.00%) |
May 25, 2021 | 28.73 | 28.73 | 28.40 | 28.46 | 221,817 | -0.17(-0.60%) |
May 24, 2021 | 28.69 | 28.71 | 28.53 | 28.63 | 217,716 | +0.12(+0.44%) |
May 21, 2021 | 28.64 | 28.74 | 28.38 | 28.51 | 690,441 | +0.01(+0.03%) |
May 20, 2021 | 28.17 | 28.60 | 28.02 | 28.50 | 401,096 | +0.28(+0.99%) |
May 19, 2021 | 28.23 | 28.30 | 27.85 | 28.22 | 468,480 | -0.34(-1.18%) |
May 18, 2021 | 28.98 | 29.03 | 28.53 | 28.55 | 475,096 | -0.31(-1.06%) |
May 17, 2021 | 28.80 | 28.88 | 28.63 | 28.86 | 651,421 | +0.16(+0.57%) |
May 14, 2021 | 28.30 | 28.74 | 28.30 | 28.70 | 778,469 | +0.52(+1.84%) |
May 13, 2021 | 28.24 | 28.41 | 27.81 | 28.18 | 580,503 | +0.03(+0.10%) |
May 12, 2021 | 28.56 | 28.69 | 28.02 | 28.15 | 1,432,491 | -0.37(-1.31%) |
May 11, 2021 | 28.61 | 28.70 | 28.19 | 28.53 | 809,047 | -0.27(-0.93%) |
May 10, 2021 | 29.13 | 29.16 | 28.76 | 28.79 | 1,061,577 | -0.12(-0.43%) |
May 07, 2021 | 28.48 | 28.93 | 28.43 | 28.92 | 603,385 | +0.54(+1.89%) |
May 06, 2021 | 28.48 | 28.52 | 28.13 | 28.38 | 542,999 | +0.10(+0.34%) |
May 05, 2021 | 28.32 | 28.39 | 28.15 | 28.29 | 700,201 | +0.09(+0.31%) |
May 04, 2021 | 28.22 | 28.23 | 27.91 | 28.20 | 362,890 | -0.03(-0.10%) |
May 03, 2021 | 28.02 | 28.25 | 27.90 | 28.23 | 649,352 | +0.33(+1.17%) |
Apr 30, 2021 | 27.93 | 27.93 | 27.70 | 27.90 | 623,053 | -0.07(-0.24%) |
Apr 29, 2021 | 28.34 | 28.39 | 27.84 | 27.97 | 438,951 | -0.14(-0.51%) |
Apr 28, 2021 | 27.90 | 28.16 | 27.84 | 28.11 | 455,297 | +0.23(+0.83%) |
Apr 27, 2021 | 27.86 | 28.04 | 27.71 | 27.88 | 579,291 | +0.12(+0.41%) |
Apr 26, 2021 | 27.63 | 27.78 | 27.53 | 27.77 | 671,977 | +0.26(+0.94%) |
Apr 23, 2021 | 27.46 | 27.59 | 27.35 | 27.51 | 732,770 | +0.19(+0.70%) |
Apr 22, 2021 | 27.40 | 27.51 | 27.23 | 27.32 | 273,578 | -0.05(-0.18%) |
Apr 21, 2021 | 27.24 | 27.40 | 27.03 | 27.36 | 569,315 | +0.22(+0.81%) |
Apr 20, 2021 | 27.50 | 27.51 | 27.05 | 27.14 | 544,380 | -0.33(-1.19%) |
Apr 19, 2021 | 27.69 | 27.80 | 27.47 | 27.47 | 394,203 | -0.20(-0.73%) |
Apr 16, 2021 | 27.78 | 27.83 | 27.55 | 27.67 | 290,250 | +0.10(+0.35%) |
Apr 15, 2021 | 27.60 | 27.66 | 27.46 | 27.58 | 494,207 | +0.15(+0.56%) |
Apr 14, 2021 | 27.19 | 27.57 | 27.19 | 27.42 | 533,062 | +0.29(+1.06%) |
Apr 13, 2021 | 27.28 | 27.42 | 27.10 | 27.13 | 1,188,931 | +0.06(+0.21%) |
Apr 12, 2021 | 27.14 | 27.24 | 26.96 | 27.08 | 1,245,341 | +0.01(+0.04%) |
Apr 09, 2021 | 26.93 | 27.07 | 26.76 | 27.07 | 89,588 | +0.20(+0.75%) |
Apr 08, 2021 | 26.69 | 26.90 | 26.61 | 26.87 | 378,077 | +0.28(+1.05%) |
Apr 07, 2021 | 26.75 | 26.75 | 26.51 | 26.59 | 135,729 | -0.08(-0.29%) |
Apr 06, 2021 | 26.63 | 26.87 | 26.59 | 26.66 | 190,750 | +0.12(+0.43%) |
Apr 05, 2021 | 26.77 | 26.82 | 26.47 | 26.55 | 206,790 | +0.01(+0.04%) |
Apr 01, 2021 | 26.22 | 26.55 | 26.13 | 26.54 | 332,176 | +0.55(+2.10%) |
Mar 31, 2021 | 25.89 | 26.15 | 25.68 | 25.99 | 251,899 | +0.33(+1.27%) |
Mar 30, 2021 | 25.72 | 25.80 | 25.54 | 25.67 | 107,699 | -0.08(-0.30%) |
Mar 29, 2021 | 25.99 | 26.05 | 25.59 | 25.74 | 145,228 | -0.40(-1.51%) |
Mar 26, 2021 | 25.80 | 26.14 | 25.71 | 26.14 | 151,222 | +0.55(+2.13%) |
Mar 25, 2021 | 25.45 | 25.60 | 25.10 | 25.59 | 97,918 | +0.12(+0.49%) |
Mar 24, 2021 | 25.69 | 25.76 | 25.45 | 25.47 | 208,235 | +0.04(+0.15%) |
Mar 23, 2021 | 25.86 | 25.86 | 25.36 | 25.43 | 442,588 | -0.57(-2.21%) |
Mar 22, 2021 | 26.24 | 26.36 | 25.97 | 26.01 | 124,539 | -0.23(-0.88%) |
Mar 19, 2021 | 26.28 | 26.33 | 25.77 | 26.24 | 102,138 | +0.27(+1.03%) |
Mar 18, 2021 | 26.79 | 26.79 | 25.94 | 25.97 | 270,863 | -0.68(-2.55%) |
Mar 17, 2021 | 26.33 | 26.67 | 26.24 | 26.65 | 167,712 | +0.16(+0.61%) |
Mar 16, 2021 | 26.60 | 26.69 | 26.36 | 26.49 | 145,415 | -0.03(-0.11%) |
Mar 15, 2021 | 26.27 | 26.55 | 26.14 | 26.51 | 106,563 | +0.32(+1.21%) |
Mar 12, 2021 | 26.14 | 26.28 | 25.92 | 26.20 | 148,820 | +0.11(+0.40%) |
Mar 11, 2021 | 25.81 | 26.15 | 25.78 | 26.09 | 114,486 | +0.50(+1.95%) |
Mar 10, 2021 | 25.31 | 25.70 | 25.30 | 25.59 | 101,128 | +0.36(+1.44%) |
Mar 09, 2021 | 25.28 | 25.40 | 25.14 | 25.23 | 130,124 | +0.27(+1.07%) |
Mar 08, 2021 | 24.99 | 25.14 | 24.85 | 24.96 | 173,618 | +0.14(+0.58%) |
Mar 05, 2021 | 24.46 | 24.90 | 24.23 | 24.82 | 94,618 | +0.57(+2.37%) |
Mar 04, 2021 | 24.71 | 24.84 | 24.00 | 24.24 | 86,859 | -0.31(-1.25%) |
Mar 03, 2021 | 24.61 | 24.85 | 24.44 | 24.55 | 158,318 | -0.06(-0.23%) |
Mar 02, 2021 | 24.85 | 24.87 | 24.57 | 24.61 | 128,510 | -0.18(-0.73%) |