Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.17 | 28.18 | 27.90 | 28.13 | 264,555 | +0.10(+0.34%) |
May 27, 2021 | 28.30 | 28.50 | 27.94 | 28.04 | 467,934 | -0.27(-0.94%) |
May 26, 2021 | 28.50 | 28.57 | 28.21 | 28.30 | 295,146 | -0.20(-0.70%) |
May 25, 2021 | 29.07 | 29.09 | 28.50 | 28.50 | 334,503 | -0.55(-1.88%) |
May 24, 2021 | 28.96 | 29.08 | 28.79 | 29.05 | 526,147 | +0.21(+0.72%) |
May 21, 2021 | 28.79 | 28.90 | 28.66 | 28.84 | 548,497 | +0.19(+0.67%) |
May 20, 2021 | 28.46 | 28.71 | 28.26 | 28.65 | 386,355 | +0.19(+0.68%) |
May 19, 2021 | 28.16 | 28.53 | 28.01 | 28.46 | 634,647 | +0.10(+0.34%) |
May 18, 2021 | 28.39 | 28.50 | 28.29 | 28.36 | 508,445 | -0.03(-0.11%) |
May 17, 2021 | 28.33 | 28.47 | 28.05 | 28.39 | 387,126 | +0.18(+0.65%) |
May 14, 2021 | 28.11 | 28.38 | 28.10 | 28.21 | 428,554 | +0.21(+0.75%) |
May 13, 2021 | 27.81 | 28.42 | 27.65 | 28.00 | 410,869 | +0.18(+0.66%) |
May 12, 2021 | 27.90 | 28.22 | 27.60 | 27.81 | 496,913 | -0.15(-0.55%) |
May 11, 2021 | 28.08 | 28.13 | 27.39 | 27.97 | 738,340 | -0.55(-1.91%) |
May 10, 2021 | 28.31 | 28.78 | 28.31 | 28.51 | 721,835 | +0.20(+0.70%) |
May 07, 2021 | 28.24 | 28.49 | 28.19 | 28.32 | 2,055,774 | +0.13(+0.45%) |
May 06, 2021 | 28.90 | 28.91 | 28.09 | 28.19 | 1,651,030 | -0.56(-1.94%) |
May 05, 2021 | 28.65 | 28.92 | 28.37 | 28.75 | 970,361 | +0.38(+1.33%) |
May 04, 2021 | 28.22 | 28.50 | 27.90 | 28.37 | 803,612 | +0.39(+1.40%) |
May 03, 2021 | 27.74 | 28.13 | 27.62 | 27.98 | 618,825 | +0.44(+1.60%) |
Apr 30, 2021 | 27.57 | 27.77 | 27.39 | 27.54 | 552,661 | +0.07(+0.26%) |
Apr 29, 2021 | 27.27 | 27.73 | 27.26 | 27.47 | 884,505 | +0.42(+1.54%) |
Apr 28, 2021 | 26.64 | 27.08 | 26.64 | 27.05 | 868,376 | +0.44(+1.65%) |
Apr 27, 2021 | 26.75 | 26.93 | 26.48 | 26.61 | 604,828 | +0.14(+0.53%) |
Apr 26, 2021 | 26.55 | 26.64 | 26.29 | 26.47 | 661,361 | +0.13(+0.48%) |
Apr 23, 2021 | 26.53 | 26.53 | 26.25 | 26.35 | 446,233 | -0.05(-0.21%) |
Apr 22, 2021 | 26.48 | 26.55 | 26.23 | 26.40 | 497,442 | -0.06(-0.24%) |
Apr 21, 2021 | 26.46 | 26.61 | 26.18 | 26.46 | 522,647 | +0.01(+0.03%) |
Apr 20, 2021 | 26.44 | 26.51 | 25.99 | 26.46 | 236,242 | +0.09(+0.33%) |
Apr 19, 2021 | 26.56 | 26.68 | 26.35 | 26.37 | 587,330 | -0.16(-0.62%) |
Apr 16, 2021 | 26.48 | 26.61 | 26.28 | 26.53 | 264,987 | +0.16(+0.62%) |
Apr 15, 2021 | 26.09 | 26.46 | 25.83 | 26.37 | 405,813 | +0.53(+2.06%) |
Apr 14, 2021 | 25.89 | 26.02 | 25.72 | 25.84 | 324,855 | +0.04(+0.15%) |
Apr 13, 2021 | 25.88 | 25.91 | 25.73 | 25.80 | 188,946 | -0.07(-0.27%) |
Apr 12, 2021 | 25.85 | 26.01 | 25.81 | 25.87 | 264,886 | +0.02(+0.09%) |
Apr 09, 2021 | 25.97 | 26.11 | 25.68 | 25.84 | 309,087 | -0.12(-0.45%) |
Apr 08, 2021 | 25.91 | 25.97 | 25.69 | 25.96 | 214,030 | +0.05(+0.18%) |
Apr 07, 2021 | 25.69 | 25.95 | 25.62 | 25.91 | 320,439 | +0.23(+0.89%) |
Apr 06, 2021 | 25.55 | 25.73 | 25.38 | 25.69 | 349,586 | +0.17(+0.68%) |
Apr 05, 2021 | 25.55 | 25.66 | 25.32 | 25.51 | 335,804 | +0.06(+0.25%) |
Apr 01, 2021 | 24.97 | 25.46 | 24.81 | 25.45 | 429,409 | +0.47(+1.88%) |
Mar 31, 2021 | 25.28 | 25.40 | 24.95 | 24.98 | 493,809 | -0.28(-1.12%) |
Mar 30, 2021 | 25.33 | 25.43 | 25.12 | 25.26 | 174,579 | -0.31(-1.20%) |
Mar 29, 2021 | 25.33 | 25.69 | 25.10 | 25.57 | 865,716 | +0.17(+0.68%) |
Mar 26, 2021 | 24.89 | 25.62 | 24.82 | 25.40 | 1,198,623 | +0.46(+1.86%) |
Mar 25, 2021 | 24.42 | 24.95 | 24.23 | 24.93 | 350,187 | +0.23(+0.92%) |
Mar 24, 2021 | 24.67 | 24.81 | 24.55 | 24.71 | 311,917 | +0.31(+1.29%) |
Mar 23, 2021 | 24.39 | 24.64 | 24.19 | 24.39 | 548,943 | +0.00(+0.00%) |
Mar 22, 2021 | 24.63 | 24.83 | 24.38 | 24.39 | 646,945 | -0.22(-0.89%) |
Mar 19, 2021 | 24.71 | 24.90 | 24.53 | 24.61 | 608,616 | +0.07(+0.29%) |
Mar 18, 2021 | 25.11 | 25.22 | 24.47 | 24.54 | 546,356 | -0.68(-2.71%) |
Mar 17, 2021 | 25.33 | 25.44 | 25.06 | 25.22 | 642,776 | +0.00(+0.00%) |
Mar 16, 2021 | 25.55 | 25.55 | 25.19 | 25.22 | 715,773 | -0.28(-1.11%) |
Mar 15, 2021 | 25.36 | 25.80 | 25.36 | 25.51 | 441,348 | +0.14(+0.56%) |
Mar 12, 2021 | 25.22 | 25.47 | 25.11 | 25.36 | 354,590 | +0.21(+0.84%) |
Mar 11, 2021 | 25.04 | 25.30 | 24.79 | 25.15 | 588,486 | +0.20(+0.79%) |
Mar 10, 2021 | 24.67 | 25.06 | 24.64 | 24.96 | 476,614 | +0.36(+1.47%) |
Mar 09, 2021 | 24.96 | 25.00 | 24.54 | 24.60 | 814,881 | -0.19(-0.76%) |
Mar 08, 2021 | 24.87 | 25.01 | 24.48 | 24.78 | 509,796 | +0.16(+0.64%) |
Mar 05, 2021 | 25.10 | 25.20 | 24.04 | 24.63 | 556,230 | -0.13(-0.54%) |
Mar 04, 2021 | 24.68 | 25.10 | 24.36 | 24.76 | 755,474 | +0.09(+0.38%) |
Mar 03, 2021 | 24.86 | 25.17 | 24.62 | 24.67 | 373,342 | -0.09(-0.38%) |
Mar 02, 2021 | 24.65 | 24.81 | 24.47 | 24.76 | 348,537 | +0.12(+0.48%) |