Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.07 | 29.22 | 28.92 | 29.05 | 34,432 | +0.01(+0.03%) |
May 27, 2021 | 28.89 | 29.25 | 28.86 | 29.04 | 20,642 | +0.15(+0.53%) |
May 26, 2021 | 27.82 | 28.91 | 27.82 | 28.88 | 25,272 | +0.44(+1.53%) |
May 25, 2021 | 29.41 | 29.41 | 28.41 | 28.45 | 22,710 | -0.69(-2.37%) |
May 24, 2021 | 29.62 | 29.86 | 28.97 | 29.14 | 15,711 | -0.32(-1.08%) |
May 21, 2021 | 29.14 | 29.92 | 28.92 | 29.45 | 42,342 | +0.48(+1.66%) |
May 20, 2021 | 28.66 | 29.05 | 28.46 | 28.97 | 30,809 | +0.35(+1.24%) |
May 19, 2021 | 29.08 | 29.11 | 28.19 | 28.62 | 73,176 | -0.70(-2.38%) |
May 18, 2021 | 29.44 | 29.77 | 29.05 | 29.32 | 39,362 | -0.21(-0.71%) |
May 17, 2021 | 28.78 | 29.75 | 28.72 | 29.53 | 35,855 | +0.57(+1.98%) |
May 14, 2021 | 28.76 | 29.05 | 28.58 | 28.95 | 37,255 | +0.20(+0.69%) |
May 13, 2021 | 28.11 | 28.86 | 28.11 | 28.75 | 39,972 | +0.68(+2.43%) |
May 12, 2021 | 28.14 | 28.53 | 27.96 | 28.07 | 39,491 | -0.22(-0.77%) |
May 11, 2021 | 28.64 | 28.73 | 27.95 | 28.29 | 34,232 | -0.34(-1.20%) |
May 10, 2021 | 28.16 | 29.32 | 28.07 | 28.64 | 51,397 | +0.58(+2.07%) |
May 07, 2021 | 28.05 | 28.46 | 27.79 | 28.06 | 21,245 | +0.05(+0.16%) |
May 06, 2021 | 28.95 | 29.01 | 27.91 | 28.01 | 25,901 | -0.63(-2.19%) |
May 05, 2021 | 27.65 | 29.88 | 27.42 | 28.64 | 68,325 | +0.83(+2.97%) |
May 04, 2021 | 27.83 | 27.95 | 27.70 | 27.81 | 32,623 | -0.02(-0.07%) |
May 03, 2021 | 27.17 | 27.84 | 27.17 | 27.83 | 23,904 | +0.63(+2.30%) |
Apr 30, 2021 | 27.27 | 27.37 | 27.10 | 27.20 | 28,424 | -0.16(-0.60%) |
Apr 29, 2021 | 27.23 | 27.40 | 26.98 | 27.37 | 27,061 | +0.25(+0.90%) |
Apr 28, 2021 | 27.22 | 27.22 | 26.81 | 27.12 | 28,015 | -0.04(-0.13%) |
Apr 27, 2021 | 27.17 | 27.23 | 26.79 | 27.16 | 32,922 | +0.18(+0.67%) |
Apr 26, 2021 | 26.76 | 27.08 | 26.66 | 26.98 | 30,707 | +0.27(+1.02%) |
Apr 23, 2021 | 26.40 | 26.89 | 26.25 | 26.70 | 37,678 | +0.46(+1.76%) |
Apr 22, 2021 | 26.71 | 26.80 | 26.06 | 26.24 | 37,334 | -0.52(-1.93%) |
Apr 21, 2021 | 26.33 | 26.95 | 26.09 | 26.76 | 26,813 | +0.51(+1.94%) |
Apr 20, 2021 | 26.52 | 26.67 | 26.10 | 26.25 | 45,296 | -0.39(-1.47%) |
Apr 19, 2021 | 26.55 | 26.79 | 26.24 | 26.64 | 23,732 | +0.03(+0.10%) |
Apr 16, 2021 | 26.77 | 26.77 | 26.35 | 26.61 | 23,576 | +0.06(+0.24%) |
Apr 15, 2021 | 26.69 | 26.79 | 26.34 | 26.55 | 16,536 | +0.05(+0.17%) |
Apr 14, 2021 | 26.29 | 26.66 | 26.29 | 26.50 | 18,437 | +0.17(+0.65%) |
Apr 13, 2021 | 26.22 | 26.41 | 25.90 | 26.33 | 16,147 | +0.09(+0.35%) |
Apr 12, 2021 | 26.49 | 26.69 | 26.15 | 26.24 | 20,495 | -0.20(-0.76%) |
Apr 09, 2021 | 26.41 | 26.67 | 26.20 | 26.44 | 17,737 | -0.08(-0.31%) |
Apr 08, 2021 | 26.33 | 26.67 | 25.99 | 26.52 | 21,876 | +0.30(+1.14%) |
Apr 07, 2021 | 26.70 | 26.70 | 26.10 | 26.22 | 30,803 | -0.34(-1.26%) |
Apr 06, 2021 | 26.84 | 26.91 | 26.46 | 26.56 | 16,177 | -0.08(-0.31%) |
Apr 05, 2021 | 27.07 | 27.07 | 26.37 | 26.64 | 30,439 | -0.15(-0.54%) |
Apr 01, 2021 | 27.10 | 27.22 | 26.64 | 26.79 | 21,814 | -0.32(-1.17%) |
Mar 31, 2021 | 27.05 | 27.31 | 26.74 | 27.10 | 81,078 | +0.08(+0.30%) |
Mar 30, 2021 | 27.08 | 27.20 | 26.69 | 27.02 | 28,698 | +0.03(+0.10%) |
Mar 29, 2021 | 27.27 | 27.51 | 26.82 | 26.99 | 22,476 | -0.23(-0.83%) |
Mar 26, 2021 | 26.98 | 27.28 | 26.59 | 27.22 | 20,051 | +0.64(+2.43%) |
Mar 25, 2021 | 26.02 | 26.91 | 26.02 | 26.58 | 32,312 | +0.40(+1.53%) |
Mar 24, 2021 | 26.11 | 26.93 | 26.01 | 26.18 | 38,345 | +0.35(+1.36%) |
Mar 23, 2021 | 26.98 | 27.03 | 25.83 | 25.83 | 67,003 | -1.05(-3.89%) |
Mar 22, 2021 | 27.24 | 27.43 | 26.82 | 26.87 | 50,292 | -0.24(-0.90%) |
Mar 19, 2021 | 27.88 | 27.97 | 27.12 | 27.12 | 94,120 | -0.60(-2.15%) |
Mar 18, 2021 | 27.82 | 28.26 | 27.57 | 27.71 | 32,674 | -0.05(-0.16%) |
Mar 17, 2021 | 28.32 | 28.41 | 27.56 | 27.76 | 53,841 | -0.52(-1.85%) |
Mar 16, 2021 | 27.61 | 28.31 | 27.59 | 28.28 | 37,270 | +0.41(+1.46%) |
Mar 15, 2021 | 27.92 | 28.14 | 27.68 | 27.87 | 29,420 | -0.09(-0.32%) |
Mar 12, 2021 | 28.10 | 28.14 | 27.58 | 27.96 | 26,384 | -0.18(-0.64%) |
Mar 11, 2021 | 27.95 | 28.33 | 27.71 | 28.14 | 37,702 | +0.09(+0.32%) |
Mar 10, 2021 | 27.91 | 28.32 | 27.37 | 28.05 | 34,041 | +0.32(+1.14%) |
Mar 09, 2021 | 27.74 | 28.09 | 27.51 | 27.74 | 36,709 | +0.05(+0.16%) |
Mar 08, 2021 | 27.10 | 27.80 | 27.06 | 27.69 | 32,313 | +0.54(+1.99%) |
Mar 05, 2021 | 26.63 | 27.95 | 26.54 | 27.15 | 62,192 | +0.88(+3.33%) |
Mar 04, 2021 | 26.84 | 27.41 | 25.81 | 26.28 | 141,590 | -0.59(-2.18%) |
Mar 03, 2021 | 27.12 | 27.53 | 26.77 | 26.86 | 38,761 | -0.14(-0.53%) |
Mar 02, 2021 | 26.88 | 27.22 | 26.47 | 27.01 | 37,031 | +0.29(+1.08%) |