Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.15 | 28.16 | 27.90 | 28.06 | 2,162,107 | +0.08(+0.30%) |
May 27, 2021 | 28.37 | 28.47 | 27.98 | 27.98 | 3,634,874 | -0.24(-0.84%) |
May 26, 2021 | 27.96 | 28.48 | 27.91 | 28.22 | 1,984,555 | +0.26(+0.93%) |
May 25, 2021 | 28.06 | 28.06 | 27.84 | 27.96 | 2,732,665 | -0.08(-0.27%) |
May 24, 2021 | 27.86 | 28.18 | 27.73 | 28.03 | 2,229,320 | +0.36(+1.30%) |
May 21, 2021 | 27.70 | 28.03 | 27.54 | 27.67 | 1,962,682 | -0.03(-0.11%) |
May 20, 2021 | 27.37 | 27.84 | 27.28 | 27.70 | 2,697,665 | +0.26(+0.95%) |
May 19, 2021 | 27.40 | 27.47 | 26.98 | 27.44 | 3,374,979 | -0.15(-0.56%) |
May 18, 2021 | 27.60 | 28.19 | 27.47 | 27.60 | 3,451,906 | +0.02(+0.06%) |
May 17, 2021 | 27.55 | 27.77 | 27.36 | 27.58 | 2,793,144 | +0.14(+0.50%) |
May 14, 2021 | 27.28 | 27.73 | 27.28 | 27.44 | 2,680,787 | +0.30(+1.10%) |
May 13, 2021 | 26.82 | 27.38 | 26.78 | 27.14 | 2,183,488 | +0.43(+1.61%) |
May 12, 2021 | 27.54 | 27.66 | 26.72 | 26.72 | 3,119,555 | -0.93(-3.38%) |
May 11, 2021 | 27.81 | 27.89 | 27.31 | 27.65 | 2,539,812 | -0.27(-0.96%) |
May 10, 2021 | 28.22 | 28.72 | 27.90 | 27.92 | 3,047,095 | -0.05(-0.19%) |
May 07, 2021 | 27.90 | 28.06 | 27.67 | 27.97 | 2,184,460 | +0.14(+0.50%) |
May 06, 2021 | 27.41 | 27.93 | 27.40 | 27.83 | 2,600,604 | +0.41(+1.48%) |
May 05, 2021 | 27.70 | 28.45 | 27.25 | 27.43 | 4,686,552 | -1.10(-3.87%) |
May 04, 2021 | 29.39 | 29.89 | 28.38 | 28.53 | 2,983,780 | -0.63(-2.15%) |
May 03, 2021 | 29.25 | 29.50 | 28.99 | 29.16 | 2,570,648 | +0.04(+0.13%) |
Apr 30, 2021 | 29.15 | 29.31 | 28.95 | 29.12 | 2,393,221 | -0.01(-0.03%) |
Apr 29, 2021 | 29.18 | 29.60 | 28.88 | 29.13 | 2,210,119 | +0.10(+0.34%) |
Apr 28, 2021 | 28.99 | 29.27 | 28.96 | 29.03 | 1,751,830 | +0.11(+0.36%) |
Apr 27, 2021 | 28.99 | 29.11 | 28.75 | 28.93 | 1,824,065 | -0.02(-0.08%) |
Apr 26, 2021 | 28.77 | 29.11 | 28.63 | 28.95 | 1,416,847 | +0.41(+1.45%) |
Apr 23, 2021 | 28.62 | 28.73 | 28.39 | 28.53 | 1,333,292 | +0.00(+0.00%) |
Apr 22, 2021 | 28.68 | 28.89 | 28.48 | 28.53 | 1,212,736 | -0.14(-0.50%) |
Apr 21, 2021 | 28.50 | 28.77 | 28.32 | 28.68 | 1,407,891 | +0.11(+0.40%) |
Apr 20, 2021 | 28.05 | 28.58 | 27.98 | 28.57 | 1,691,223 | +0.48(+1.72%) |
Apr 19, 2021 | 28.17 | 28.29 | 27.94 | 28.08 | 1,725,891 | -0.02(-0.05%) |
Apr 16, 2021 | 28.09 | 28.35 | 28.03 | 28.10 | 2,566,996 | +0.13(+0.46%) |
Apr 15, 2021 | 28.02 | 28.24 | 27.75 | 27.97 | 2,876,718 | +0.00(+0.00%) |
Apr 14, 2021 | 28.24 | 28.35 | 27.89 | 27.97 | 3,576,098 | -0.33(-1.17%) |
Apr 13, 2021 | 28.51 | 28.60 | 28.20 | 28.30 | 3,150,364 | -0.21(-0.74%) |
Apr 12, 2021 | 28.29 | 28.56 | 27.91 | 28.51 | 2,691,543 | +0.20(+0.72%) |
Apr 09, 2021 | 29.08 | 29.08 | 28.29 | 28.31 | 3,450,281 | -0.78(-2.67%) |
Apr 08, 2021 | 29.48 | 29.55 | 29.02 | 29.08 | 1,824,284 | -0.41(-1.38%) |
Apr 07, 2021 | 29.37 | 29.51 | 29.26 | 29.49 | 2,092,872 | +0.14(+0.46%) |
Apr 06, 2021 | 28.81 | 29.36 | 28.81 | 29.36 | 2,757,633 | +0.46(+1.59%) |
Apr 05, 2021 | 29.11 | 29.14 | 28.66 | 28.90 | 2,890,561 | -0.07(-0.23%) |
Apr 01, 2021 | 27.92 | 28.99 | 27.77 | 28.96 | 2,704,827 | +1.38(+5.00%) |
Mar 31, 2021 | 27.99 | 28.02 | 27.59 | 27.59 | 3,070,960 | -0.38(-1.37%) |
Mar 30, 2021 | 27.87 | 28.05 | 27.77 | 27.97 | 1,629,809 | +0.11(+0.41%) |
Mar 29, 2021 | 27.90 | 28.05 | 27.66 | 27.86 | 2,088,320 | -0.07(-0.24%) |
Mar 26, 2021 | 27.98 | 28.29 | 27.46 | 27.92 | 3,455,593 | +0.15(+0.54%) |
Mar 25, 2021 | 27.46 | 27.91 | 26.83 | 27.77 | 4,476,804 | +0.25(+0.90%) |
Mar 24, 2021 | 27.64 | 28.19 | 27.52 | 27.53 | 3,117,807 | -0.12(-0.44%) |
Mar 23, 2021 | 27.68 | 27.90 | 27.47 | 27.65 | 2,691,097 | +0.01(+0.03%) |
Mar 22, 2021 | 27.68 | 27.83 | 27.38 | 27.64 | 2,414,072 | +0.15(+0.55%) |
Mar 19, 2021 | 27.86 | 28.31 | 27.46 | 27.49 | 5,976,646 | -0.49(-1.75%) |
Mar 18, 2021 | 28.60 | 28.69 | 27.89 | 27.98 | 3,019,258 | -0.81(-2.80%) |
Mar 17, 2021 | 28.38 | 28.99 | 28.12 | 28.78 | 5,364,124 | +0.32(+1.11%) |
Mar 16, 2021 | 29.26 | 29.45 | 28.44 | 28.47 | 3,631,259 | -0.37(-1.28%) |
Mar 15, 2021 | 28.50 | 29.17 | 28.26 | 28.84 | 3,558,632 | +0.59(+2.11%) |
Mar 12, 2021 | 27.87 | 28.32 | 27.77 | 28.24 | 3,272,217 | +0.33(+1.19%) |
Mar 11, 2021 | 28.29 | 28.44 | 27.89 | 27.91 | 1,671,028 | -0.27(-0.96%) |
Mar 10, 2021 | 27.96 | 28.24 | 27.84 | 28.18 | 2,008,988 | +0.29(+1.03%) |
Mar 09, 2021 | 28.29 | 28.59 | 27.82 | 27.89 | 3,425,770 | -0.22(-0.78%) |
Mar 08, 2021 | 28.26 | 28.53 | 27.90 | 28.11 | 3,846,960 | -0.14(-0.51%) |
Mar 05, 2021 | 28.16 | 28.36 | 27.71 | 28.26 | 2,820,084 | +0.27(+0.97%) |
Mar 04, 2021 | 28.26 | 28.67 | 27.69 | 27.99 | 1,959,828 | -0.14(-0.48%) |
Mar 03, 2021 | 28.10 | 28.53 | 27.83 | 28.12 | 2,017,612 | +0.11(+0.38%) |
Mar 02, 2021 | 28.44 | 28.52 | 27.73 | 28.02 | 1,854,178 | -0.47(-1.67%) |