Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.68 | 29.71 | 29.55 | 29.71 | 28,257 | +0.09(+0.30%) |
May 27, 2021 | 29.59 | 29.63 | 29.49 | 29.62 | 28,054 | +0.12(+0.41%) |
May 26, 2021 | 29.57 | 29.60 | 29.49 | 29.50 | 32,723 | +0.01(+0.03%) |
May 25, 2021 | 29.46 | 29.56 | 29.36 | 29.49 | 30,802 | +0.06(+0.20%) |
May 24, 2021 | 29.45 | 29.68 | 29.41 | 29.43 | 750,045 | +0.09(+0.31%) |
May 21, 2021 | 29.23 | 29.39 | 29.23 | 29.34 | 5,531 | +0.03(+0.11%) |
May 20, 2021 | 29.30 | 29.36 | 29.26 | 29.31 | 17,787 | +0.12(+0.40%) |
May 19, 2021 | 29.01 | 29.19 | 29.00 | 29.19 | 14,342 | +0.18(+0.62%) |
May 18, 2021 | 29.14 | 29.14 | 29.01 | 29.01 | 14,501 | -0.12(-0.41%) |
May 17, 2021 | 29.02 | 29.21 | 29.01 | 29.13 | 39,895 | -0.01(-0.03%) |
May 14, 2021 | 29.10 | 29.14 | 29.03 | 29.14 | 5,578 | +0.09(+0.31%) |
May 13, 2021 | 29.01 | 29.13 | 29.01 | 29.05 | 9,928 | -0.09(-0.33%) |
May 12, 2021 | 29.38 | 29.41 | 29.10 | 29.14 | 94,181 | -0.33(-1.10%) |
May 11, 2021 | 29.45 | 29.67 | 29.35 | 29.47 | 130,837 | +0.06(+0.21%) |
May 10, 2021 | 29.39 | 29.44 | 29.37 | 29.41 | 23,627 | -0.03(-0.11%) |
May 07, 2021 | 29.49 | 29.49 | 29.40 | 29.44 | 11,949 | +0.03(+0.10%) |
May 06, 2021 | 29.25 | 29.41 | 29.25 | 29.41 | 29,022 | +0.18(+0.62%) |
May 05, 2021 | 29.25 | 29.27 | 29.17 | 29.23 | 14,947 | +0.06(+0.20%) |
May 04, 2021 | 29.07 | 29.17 | 29.04 | 29.17 | 21,169 | +0.13(+0.45%) |
May 03, 2021 | 29.06 | 29.18 | 29.00 | 29.04 | 45,090 | -0.01(-0.03%) |
Apr 30, 2021 | 29.02 | 29.09 | 29.00 | 29.05 | 17,000 | -0.01(-0.03%) |
Apr 29, 2021 | 29.05 | 29.15 | 29.02 | 29.06 | 16,127 | -0.07(-0.24%) |
Apr 28, 2021 | 29.24 | 29.24 | 29.06 | 29.13 | 20,346 | -0.01(-0.03%) |
Apr 27, 2021 | 29.34 | 29.34 | 29.13 | 29.14 | 16,549 | -0.08(-0.27%) |
Apr 26, 2021 | 29.30 | 29.40 | 29.19 | 29.22 | 30,971 | +0.02(+0.07%) |
Apr 23, 2021 | 29.09 | 29.21 | 29.07 | 29.20 | 8,000 | +0.07(+0.24%) |
Apr 22, 2021 | 29.14 | 29.15 | 29.09 | 29.13 | 16,847 | +0.00(+0.00%) |
Apr 21, 2021 | 29.07 | 29.14 | 29.06 | 29.13 | 13,007 | +0.06(+0.21%) |
Apr 20, 2021 | 29.12 | 29.20 | 29.02 | 29.07 | 19,176 | +0.00(+0.01%) |
Apr 19, 2021 | 29.14 | 29.29 | 28.99 | 29.07 | 14,369 | -0.07(-0.25%) |
Apr 16, 2021 | 29.25 | 29.25 | 29.05 | 29.14 | 26,000 | +0.01(+0.03%) |
Apr 15, 2021 | 29.17 | 29.17 | 29.12 | 29.13 | 7,460 | +0.04(+0.14%) |
Apr 14, 2021 | 29.09 | 29.16 | 29.00 | 29.09 | 34,639 | +0.09(+0.31%) |
Apr 13, 2021 | 28.60 | 29.00 | 28.60 | 29.00 | 16,485 | +0.14(+0.49%) |
Apr 12, 2021 | 28.94 | 28.94 | 28.86 | 28.86 | 20,295 | -0.07(-0.24%) |
Apr 09, 2021 | 28.95 | 28.95 | 28.84 | 28.93 | 17,200 | +0.03(+0.10%) |
Apr 08, 2021 | 28.81 | 28.90 | 28.79 | 28.90 | 26,990 | +0.22(+0.76%) |
Apr 07, 2021 | 28.60 | 28.70 | 28.60 | 28.68 | 33,271 | +0.09(+0.32%) |
Apr 06, 2021 | 28.52 | 28.64 | 28.52 | 28.59 | 26,793 | +0.00(+0.00%) |
Apr 05, 2021 | 28.62 | 28.65 | 28.58 | 28.59 | 157,572 | -0.02(-0.09%) |
Apr 01, 2021 | 28.62 | 28.65 | 28.57 | 28.61 | 26,800 | -0.01(-0.02%) |
Mar 31, 2021 | 28.50 | 28.62 | 28.49 | 28.62 | 13,718 | +0.13(+0.46%) |
Mar 30, 2021 | 28.48 | 28.50 | 28.47 | 28.49 | 7,070 | +0.04(+0.16%) |
Mar 29, 2021 | 28.47 | 28.47 | 28.43 | 28.45 | 5,947 | +0.05(+0.16%) |
Mar 26, 2021 | 28.10 | 28.40 | 28.10 | 28.40 | 6,800 | +0.20(+0.71%) |
Mar 25, 2021 | 28.22 | 28.22 | 28.14 | 28.20 | 9,764 | -0.02(-0.07%) |
Mar 24, 2021 | 28.33 | 28.33 | 28.17 | 28.22 | 18,826 | +0.00(+0.00%) |
Mar 23, 2021 | 28.19 | 28.22 | 28.13 | 28.22 | 7,365 | +0.12(+0.42%) |
Mar 22, 2021 | 28.28 | 28.28 | 28.10 | 28.10 | 16,902 | -0.02(-0.07%) |
Mar 19, 2021 | 28.10 | 28.18 | 28.01 | 28.12 | 10,000 | -0.03(-0.11%) |
Mar 18, 2021 | 28.43 | 28.43 | 28.10 | 28.15 | 22,343 | -0.24(-0.85%) |
Mar 17, 2021 | 28.44 | 28.44 | 28.30 | 28.39 | 8,969 | +0.01(+0.04%) |
Mar 16, 2021 | 28.14 | 28.43 | 28.14 | 28.38 | 11,384 | +0.05(+0.18%) |
Mar 15, 2021 | 28.57 | 28.57 | 28.30 | 28.33 | 15,380 | -0.03(-0.11%) |
Mar 12, 2021 | 28.57 | 28.57 | 28.30 | 28.36 | 16,100 | -0.12(-0.42%) |
Mar 11, 2021 | 28.38 | 28.58 | 28.35 | 28.48 | 34,622 | +0.12(+0.42%) |
Mar 10, 2021 | 28.32 | 28.40 | 28.25 | 28.36 | 25,347 | +0.11(+0.37%) |
Mar 09, 2021 | 28.15 | 28.31 | 28.14 | 28.25 | 35,999 | +0.11(+0.37%) |
Mar 08, 2021 | 27.91 | 28.20 | 27.91 | 28.15 | 23,826 | +0.08(+0.29%) |
Mar 05, 2021 | 28.06 | 28.11 | 28.05 | 28.07 | 14,900 | -0.02(-0.07%) |
Mar 04, 2021 | 28.25 | 28.29 | 27.97 | 28.09 | 16,401 | -0.05(-0.18%) |
Mar 03, 2021 | 28.25 | 28.25 | 28.06 | 28.14 | 13,516 | -0.10(-0.35%) |
Mar 02, 2021 | 28.31 | 28.31 | 28.11 | 28.24 | 19,475 | +0.21(+0.75%) |