Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.49 | 28.74 | 28.37 | 28.49 | 32,847 | +0.20(+0.70%) |
May 27, 2021 | 27.78 | 28.32 | 27.78 | 28.29 | 38,181 | +0.63(+2.29%) |
May 26, 2021 | 27.55 | 27.78 | 27.51 | 27.66 | 33,017 | +0.04(+0.14%) |
May 25, 2021 | 27.68 | 27.85 | 27.52 | 27.62 | 23,259 | -0.09(-0.34%) |
May 24, 2021 | 27.54 | 27.85 | 27.53 | 27.72 | 32,956 | +0.31(+1.14%) |
May 21, 2021 | 27.45 | 27.63 | 27.39 | 27.41 | 16,458 | -0.01(-0.03%) |
May 20, 2021 | 27.02 | 27.43 | 27.02 | 27.42 | 38,456 | +0.59(+2.18%) |
May 19, 2021 | 26.59 | 26.92 | 26.59 | 26.83 | 27,216 | -0.32(-1.18%) |
May 18, 2021 | 27.26 | 27.48 | 27.15 | 27.15 | 18,994 | -0.11(-0.42%) |
May 17, 2021 | 27.37 | 27.52 | 27.15 | 27.27 | 33,975 | -0.19(-0.69%) |
May 14, 2021 | 27.10 | 27.46 | 27.05 | 27.45 | 32,551 | +0.49(+1.82%) |
May 13, 2021 | 26.87 | 27.24 | 26.70 | 26.96 | 26,798 | +0.14(+0.53%) |
May 12, 2021 | 27.23 | 27.40 | 26.82 | 26.82 | 33,152 | -0.71(-2.57%) |
May 11, 2021 | 27.19 | 27.63 | 27.05 | 27.53 | 44,606 | -0.22(-0.78%) |
May 10, 2021 | 28.28 | 28.28 | 27.72 | 27.75 | 94,482 | -0.47(-1.68%) |
May 07, 2021 | 27.98 | 28.32 | 27.98 | 28.22 | 35,683 | +0.37(+1.32%) |
May 06, 2021 | 27.60 | 27.85 | 27.40 | 27.85 | 56,355 | +0.34(+1.24%) |
May 05, 2021 | 27.56 | 27.74 | 27.46 | 27.51 | 107,763 | -0.06(-0.21%) |
May 04, 2021 | 27.70 | 27.94 | 27.30 | 27.57 | 105,134 | -0.62(-2.21%) |
May 03, 2021 | 28.29 | 28.29 | 28.06 | 28.19 | 43,182 | +0.15(+0.54%) |
Apr 30, 2021 | 28.29 | 28.35 | 28.01 | 28.04 | 18,112 | -0.44(-1.56%) |
Apr 29, 2021 | 28.27 | 28.48 | 28.14 | 28.48 | 36,929 | +0.43(+1.55%) |
Apr 28, 2021 | 28.23 | 28.23 | 28.01 | 28.05 | 28,730 | -0.34(-1.20%) |
Apr 27, 2021 | 28.24 | 28.42 | 28.24 | 28.39 | 40,083 | +0.09(+0.33%) |
Apr 26, 2021 | 28.10 | 28.41 | 28.04 | 28.29 | 73,214 | +0.17(+0.60%) |
Apr 23, 2021 | 27.94 | 28.13 | 27.85 | 28.12 | 35,907 | +0.36(+1.29%) |
Apr 22, 2021 | 27.81 | 28.07 | 27.68 | 27.77 | 30,102 | -0.13(-0.47%) |
Apr 21, 2021 | 27.28 | 27.90 | 27.10 | 27.90 | 29,643 | +0.67(+2.46%) |
Apr 20, 2021 | 27.54 | 27.55 | 27.10 | 27.23 | 50,459 | -0.57(-2.04%) |
Apr 19, 2021 | 28.24 | 28.24 | 27.70 | 27.79 | 40,985 | -0.33(-1.18%) |
Apr 16, 2021 | 27.95 | 28.14 | 27.85 | 28.12 | 47,241 | +0.27(+0.98%) |
Apr 15, 2021 | 27.99 | 28.06 | 27.78 | 27.85 | 45,193 | -0.14(-0.51%) |
Apr 14, 2021 | 27.98 | 28.27 | 27.96 | 27.99 | 37,919 | +0.06(+0.20%) |
Apr 13, 2021 | 27.81 | 27.96 | 27.67 | 27.94 | 31,870 | +0.04(+0.14%) |
Apr 12, 2021 | 28.39 | 28.39 | 27.86 | 27.90 | 54,540 | -0.49(-1.73%) |
Apr 09, 2021 | 28.39 | 28.40 | 28.19 | 28.39 | 73,616 | +0.08(+0.27%) |
Apr 08, 2021 | 27.81 | 28.31 | 27.81 | 28.31 | 107,380 | +1.00(+3.66%) |
Apr 07, 2021 | 27.55 | 27.61 | 27.27 | 27.31 | 28,043 | -0.20(-0.72%) |
Apr 06, 2021 | 27.69 | 27.71 | 27.43 | 27.51 | 95,858 | -0.18(-0.65%) |
Apr 05, 2021 | 27.61 | 27.74 | 27.41 | 27.69 | 62,870 | +0.41(+1.49%) |
Apr 01, 2021 | 27.42 | 27.58 | 27.03 | 27.28 | 70,650 | +0.35(+1.30%) |
Mar 31, 2021 | 26.82 | 27.06 | 26.69 | 26.93 | 73,728 | +0.18(+0.67%) |
Mar 30, 2021 | 26.69 | 26.86 | 26.42 | 26.76 | 106,727 | +0.07(+0.25%) |
Mar 29, 2021 | 26.83 | 27.18 | 26.58 | 26.69 | 93,653 | -0.34(-1.26%) |
Mar 26, 2021 | 27.02 | 27.07 | 26.58 | 27.03 | 47,877 | +0.27(+1.00%) |
Mar 25, 2021 | 26.20 | 26.82 | 25.94 | 26.76 | 228,147 | +0.35(+1.32%) |
Mar 24, 2021 | 27.03 | 27.20 | 26.41 | 26.41 | 77,377 | -0.56(-2.06%) |
Mar 23, 2021 | 27.70 | 27.70 | 26.86 | 26.97 | 65,492 | -0.76(-2.76%) |
Mar 22, 2021 | 27.87 | 27.87 | 27.64 | 27.73 | 63,434 | +0.08(+0.31%) |
Mar 19, 2021 | 27.61 | 27.75 | 27.22 | 27.65 | 48,021 | +0.10(+0.38%) |
Mar 18, 2021 | 28.16 | 28.36 | 27.54 | 27.55 | 84,112 | -1.02(-3.57%) |
Mar 17, 2021 | 28.07 | 28.56 | 27.78 | 28.56 | 68,732 | +0.47(+1.68%) |
Mar 16, 2021 | 28.98 | 28.98 | 27.97 | 28.09 | 81,138 | -0.83(-2.87%) |
Mar 15, 2021 | 29.03 | 29.06 | 28.68 | 28.92 | 88,142 | +0.13(+0.46%) |
Mar 12, 2021 | 28.43 | 28.85 | 28.30 | 28.79 | 79,824 | +0.19(+0.66%) |
Mar 11, 2021 | 28.11 | 28.69 | 28.11 | 28.60 | 61,515 | +0.72(+2.57%) |
Mar 10, 2021 | 27.90 | 28.12 | 27.63 | 27.88 | 69,301 | +0.53(+1.93%) |
Mar 09, 2021 | 26.89 | 27.63 | 26.89 | 27.36 | 60,422 | +0.58(+2.15%) |
Mar 08, 2021 | 26.49 | 27.11 | 26.46 | 26.78 | 107,521 | +0.28(+1.07%) |
Mar 05, 2021 | 26.57 | 26.85 | 25.23 | 26.50 | 184,983 | +0.02(+0.07%) |
Mar 04, 2021 | 27.49 | 27.58 | 25.99 | 26.48 | 420,886 | -1.15(-4.17%) |
Mar 03, 2021 | 28.25 | 28.42 | 27.60 | 27.63 | 109,619 | -0.57(-2.01%) |
Mar 02, 2021 | 28.59 | 28.60 | 28.19 | 28.20 | 83,901 | -0.37(-1.29%) |