Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.03 | 29.06 | 29.01 | 29.01 | 6,010 | +0.04(+0.14%) |
May 27, 2021 | 28.97 | 29.06 | 28.93 | 28.97 | 10,488 | +0.12(+0.41%) |
May 26, 2021 | 28.84 | 28.91 | 28.84 | 28.85 | 11,792 | -0.03(-0.10%) |
May 25, 2021 | 29.04 | 29.04 | 28.87 | 28.88 | 6,746 | -0.11(-0.39%) |
May 24, 2021 | 28.99 | 29.06 | 28.93 | 28.99 | 45,988 | +0.18(+0.61%) |
May 21, 2021 | 28.91 | 28.94 | 28.80 | 28.82 | 44,091 | +0.07(+0.24%) |
May 20, 2021 | 28.52 | 28.86 | 28.52 | 28.75 | 13,232 | +0.18(+0.63%) |
May 19, 2021 | 28.46 | 28.58 | 28.27 | 28.57 | 134,671 | -0.16(-0.56%) |
May 18, 2021 | 29.03 | 29.03 | 28.72 | 28.73 | 28,454 | -0.25(-0.85%) |
May 17, 2021 | 28.96 | 28.97 | 28.83 | 28.97 | 107,579 | +0.03(+0.10%) |
May 14, 2021 | 28.82 | 29.01 | 28.80 | 28.94 | 12,803 | +0.26(+0.92%) |
May 13, 2021 | 28.25 | 28.78 | 28.25 | 28.68 | 25,809 | +0.40(+1.41%) |
May 12, 2021 | 28.62 | 28.72 | 28.29 | 28.28 | 25,337 | -0.52(-1.79%) |
May 11, 2021 | 28.94 | 28.99 | 28.69 | 28.80 | 45,314 | -0.38(-1.31%) |
May 10, 2021 | 29.30 | 29.45 | 29.18 | 29.18 | 41,502 | -0.03(-0.09%) |
May 07, 2021 | 29.04 | 29.23 | 29.04 | 29.21 | 9,750 | +0.19(+0.67%) |
May 06, 2021 | 28.75 | 29.02 | 28.75 | 29.02 | 9,183 | +0.27(+0.94%) |
May 05, 2021 | 28.76 | 28.82 | 28.61 | 28.75 | 25,741 | +0.09(+0.30%) |
May 04, 2021 | 28.60 | 28.66 | 28.37 | 28.66 | 50,403 | +0.03(+0.11%) |
May 03, 2021 | 28.61 | 28.71 | 28.60 | 28.63 | 14,513 | +0.23(+0.82%) |
Apr 30, 2021 | 28.44 | 28.47 | 28.36 | 28.40 | 20,423 | -0.17(-0.60%) |
Apr 29, 2021 | 28.57 | 28.59 | 28.34 | 28.57 | 43,572 | +0.18(+0.63%) |
Apr 28, 2021 | 28.43 | 28.46 | 28.38 | 28.39 | 86,646 | -0.10(-0.35%) |
Apr 27, 2021 | 28.43 | 28.51 | 28.40 | 28.49 | 67,736 | -0.00(-0.01%) |
Apr 26, 2021 | 28.67 | 28.67 | 28.47 | 28.49 | 126,957 | -0.08(-0.27%) |
Apr 23, 2021 | 28.34 | 28.63 | 28.33 | 28.57 | 22,222 | +0.11(+0.40%) |
Apr 22, 2021 | 28.79 | 28.79 | 28.38 | 28.45 | 33,265 | -0.31(-1.08%) |
Apr 21, 2021 | 28.42 | 28.78 | 28.42 | 28.76 | 21,197 | +0.29(+1.02%) |
Apr 20, 2021 | 28.63 | 28.63 | 28.44 | 28.47 | 46,896 | -0.26(-0.92%) |
Apr 19, 2021 | 28.77 | 28.77 | 28.60 | 28.74 | 76,387 | -0.05(-0.16%) |
Apr 16, 2021 | 28.83 | 28.83 | 28.71 | 28.78 | 44,022 | +0.17(+0.58%) |
Apr 15, 2021 | 28.58 | 28.63 | 28.56 | 28.62 | 33,804 | +0.19(+0.68%) |
Apr 14, 2021 | 28.36 | 28.54 | 28.36 | 28.43 | 25,327 | +0.01(+0.05%) |
Apr 13, 2021 | 28.46 | 28.46 | 28.31 | 28.41 | 36,114 | -0.07(-0.25%) |
Apr 12, 2021 | 28.57 | 28.57 | 28.42 | 28.48 | 100,369 | -0.05(-0.16%) |
Apr 09, 2021 | 28.44 | 28.53 | 28.36 | 28.53 | 59,260 | +0.19(+0.66%) |
Apr 08, 2021 | 28.30 | 28.35 | 28.25 | 28.34 | 187,864 | -0.00(-0.02%) |
Apr 07, 2021 | 28.38 | 28.38 | 28.29 | 28.34 | 10,489 | +0.00(+0.02%) |
Apr 06, 2021 | 28.42 | 28.42 | 28.29 | 28.34 | 76,533 | -0.06(-0.20%) |
Apr 05, 2021 | 28.24 | 28.46 | 28.24 | 28.40 | 57,750 | +0.32(+1.14%) |
Apr 01, 2021 | 28.04 | 28.08 | 27.92 | 28.08 | 124,235 | +0.11(+0.41%) |
Mar 31, 2021 | 28.09 | 28.09 | 27.96 | 27.96 | 144,987 | +0.02(+0.09%) |
Mar 30, 2021 | 28.08 | 28.08 | 27.94 | 27.94 | 13,816 | -0.16(-0.58%) |
Mar 29, 2021 | 27.98 | 28.18 | 27.94 | 28.10 | 48,796 | +0.13(+0.48%) |
Mar 26, 2021 | 27.75 | 27.97 | 27.65 | 27.97 | 14,180 | +0.39(+1.41%) |
Mar 25, 2021 | 27.34 | 27.61 | 27.22 | 27.58 | 20,756 | +0.15(+0.54%) |
Mar 24, 2021 | 27.55 | 27.67 | 27.43 | 27.43 | 43,230 | +0.08(+0.29%) |
Mar 23, 2021 | 27.58 | 27.64 | 27.34 | 27.35 | 28,790 | -0.32(-1.15%) |
Mar 22, 2021 | 27.58 | 27.71 | 27.47 | 27.67 | 13,140 | +0.15(+0.54%) |
Mar 19, 2021 | 27.79 | 27.79 | 27.44 | 27.52 | 68,208 | -0.24(-0.88%) |
Mar 18, 2021 | 27.90 | 28.06 | 27.73 | 27.77 | 22,178 | -0.19(-0.67%) |
Mar 17, 2021 | 27.92 | 27.99 | 27.75 | 27.95 | 34,507 | +0.14(+0.51%) |
Mar 16, 2021 | 27.97 | 27.97 | 27.80 | 27.81 | 13,100 | -0.07(-0.27%) |
Mar 15, 2021 | 27.87 | 27.89 | 27.69 | 27.89 | 59,850 | +0.14(+0.50%) |
Mar 12, 2021 | 27.64 | 27.76 | 27.56 | 27.75 | 131,953 | +0.25(+0.92%) |
Mar 11, 2021 | 27.72 | 27.72 | 27.39 | 27.49 | 71,817 | +0.11(+0.40%) |
Mar 10, 2021 | 27.12 | 27.44 | 27.12 | 27.38 | 35,320 | +0.36(+1.34%) |
Mar 09, 2021 | 27.06 | 27.19 | 26.96 | 27.02 | 24,285 | +0.01(+0.05%) |
Mar 08, 2021 | 26.83 | 27.26 | 26.83 | 27.01 | 229,354 | +0.29(+1.08%) |
Mar 05, 2021 | 26.53 | 26.72 | 26.14 | 26.72 | 18,380 | +0.59(+2.26%) |
Mar 04, 2021 | 26.52 | 26.59 | 26.01 | 26.13 | 19,216 | -0.36(-1.37%) |
Mar 03, 2021 | 26.39 | 26.71 | 26.39 | 26.50 | 11,036 | -0.07(-0.25%) |
Mar 02, 2021 | 26.63 | 26.73 | 26.56 | 26.56 | 27,337 | -0.09(-0.32%) |