Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.52 | 28.52 | 28.16 | 28.32 | 51,016 | -0.04(-0.13%) |
May 27, 2021 | 28.34 | 28.46 | 28.34 | 28.36 | 63,482 | +0.18(+0.64%) |
May 26, 2021 | 27.93 | 28.31 | 27.86 | 28.18 | 21,280 | +0.43(+1.54%) |
May 25, 2021 | 28.19 | 28.30 | 27.75 | 27.75 | 78,816 | -0.34(-1.22%) |
May 24, 2021 | 27.97 | 28.17 | 27.97 | 28.10 | 36,735 | +0.22(+0.80%) |
May 21, 2021 | 28.05 | 28.14 | 27.83 | 27.87 | 38,474 | +0.04(+0.15%) |
May 20, 2021 | 27.85 | 28.69 | 27.65 | 27.83 | 63,953 | +0.13(+0.48%) |
May 19, 2021 | 27.64 | 27.89 | 27.25 | 27.70 | 292,600 | -0.22(-0.79%) |
May 18, 2021 | 28.44 | 28.44 | 27.84 | 27.92 | 35,243 | -0.43(-1.51%) |
May 17, 2021 | 28.36 | 28.62 | 28.14 | 28.35 | 61,017 | -0.07(-0.24%) |
May 14, 2021 | 28.12 | 28.42 | 28.08 | 28.42 | 22,113 | +0.53(+1.91%) |
May 13, 2021 | 27.30 | 27.99 | 27.30 | 27.88 | 29,850 | +0.65(+2.40%) |
May 12, 2021 | 27.97 | 27.97 | 27.21 | 27.23 | 39,546 | -0.87(-3.08%) |
May 11, 2021 | 28.14 | 28.31 | 27.80 | 28.10 | 61,582 | -0.48(-1.68%) |
May 10, 2021 | 28.84 | 29.01 | 28.57 | 28.58 | 29,609 | -0.09(-0.30%) |
May 07, 2021 | 28.32 | 28.73 | 28.32 | 28.66 | 34,542 | +0.27(+0.96%) |
May 06, 2021 | 28.25 | 28.42 | 28.03 | 28.39 | 76,707 | +0.16(+0.58%) |
May 05, 2021 | 28.32 | 28.32 | 27.86 | 28.23 | 59,390 | +0.09(+0.33%) |
May 04, 2021 | 28.04 | 28.27 | 27.80 | 28.14 | 54,201 | +0.12(+0.42%) |
May 03, 2021 | 28.11 | 28.37 | 27.89 | 28.02 | 23,573 | +0.30(+1.07%) |
Apr 30, 2021 | 28.01 | 28.01 | 27.68 | 27.72 | 108,146 | -0.51(-1.80%) |
Apr 29, 2021 | 28.29 | 28.36 | 27.97 | 28.23 | 32,061 | +0.12(+0.44%) |
Apr 28, 2021 | 28.18 | 28.18 | 27.98 | 28.11 | 48,894 | +0.05(+0.17%) |
Apr 27, 2021 | 28.20 | 28.20 | 28.03 | 28.06 | 49,275 | +0.03(+0.10%) |
Apr 26, 2021 | 28.10 | 28.37 | 28.03 | 28.03 | 31,995 | +0.04(+0.13%) |
Apr 23, 2021 | 27.61 | 28.14 | 27.61 | 27.99 | 107,086 | +0.44(+1.61%) |
Apr 22, 2021 | 27.67 | 27.91 | 27.45 | 27.55 | 114,955 | -0.07(-0.26%) |
Apr 21, 2021 | 27.26 | 27.66 | 27.26 | 27.62 | 11,301 | +0.41(+1.51%) |
Apr 20, 2021 | 27.69 | 27.69 | 27.04 | 27.21 | 28,078 | -0.55(-1.97%) |
Apr 19, 2021 | 27.95 | 27.95 | 27.65 | 27.76 | 17,676 | -0.20(-0.72%) |
Apr 16, 2021 | 27.94 | 27.96 | 27.75 | 27.96 | 283,938 | +0.35(+1.26%) |
Apr 15, 2021 | 27.74 | 27.74 | 27.40 | 27.61 | 130,456 | +0.12(+0.44%) |
Apr 14, 2021 | 27.39 | 27.70 | 27.39 | 27.49 | 17,721 | +0.14(+0.50%) |
Apr 13, 2021 | 27.54 | 27.54 | 27.24 | 27.35 | 38,182 | -0.29(-1.06%) |
Apr 12, 2021 | 27.61 | 27.66 | 27.48 | 27.64 | 20,771 | +0.16(+0.57%) |
Apr 09, 2021 | 27.45 | 27.53 | 27.31 | 27.48 | 57,148 | +0.17(+0.62%) |
Apr 08, 2021 | 27.32 | 27.37 | 27.06 | 27.31 | 33,093 | +0.05(+0.17%) |
Apr 07, 2021 | 27.42 | 27.42 | 27.16 | 27.27 | 42,426 | -0.19(-0.69%) |
Apr 06, 2021 | 27.47 | 27.51 | 27.34 | 27.46 | 92,208 | +0.03(+0.11%) |
Apr 05, 2021 | 27.44 | 27.46 | 27.21 | 27.43 | 22,973 | +0.26(+0.97%) |
Apr 01, 2021 | 26.87 | 27.16 | 26.74 | 27.16 | 69,129 | +0.38(+1.41%) |
Mar 31, 2021 | 26.82 | 26.92 | 26.67 | 26.79 | 28,171 | +0.14(+0.52%) |
Mar 30, 2021 | 26.44 | 26.73 | 26.39 | 26.65 | 16,584 | +0.40(+1.52%) |
Mar 29, 2021 | 26.81 | 26.88 | 26.25 | 26.25 | 65,223 | -0.56(-2.09%) |
Mar 26, 2021 | 26.35 | 26.81 | 26.34 | 26.81 | 16,115 | +0.61(+2.34%) |
Mar 25, 2021 | 25.31 | 26.24 | 25.31 | 26.19 | 15,368 | +0.63(+2.46%) |
Mar 24, 2021 | 26.04 | 26.21 | 25.57 | 25.57 | 246,089 | -0.16(-0.61%) |
Mar 23, 2021 | 26.22 | 26.22 | 25.63 | 25.72 | 24,159 | -0.76(-2.86%) |
Mar 22, 2021 | 26.70 | 26.70 | 26.30 | 26.48 | 11,503 | -0.21(-0.79%) |
Mar 19, 2021 | 26.59 | 26.90 | 26.51 | 26.69 | 30,581 | -0.05(-0.20%) |
Mar 18, 2021 | 27.43 | 27.46 | 26.69 | 26.75 | 13,792 | -0.45(-1.66%) |
Mar 17, 2021 | 26.97 | 27.20 | 26.72 | 27.20 | 90,643 | +0.26(+0.98%) |
Mar 16, 2021 | 27.08 | 27.08 | 26.81 | 26.93 | 13,853 | -0.30(-1.11%) |
Mar 15, 2021 | 27.19 | 27.24 | 26.92 | 27.24 | 13,259 | +0.07(+0.27%) |
Mar 12, 2021 | 26.91 | 27.20 | 26.91 | 27.16 | 12,848 | +0.32(+1.21%) |
Mar 11, 2021 | 26.97 | 27.07 | 26.81 | 26.84 | 10,496 | +0.09(+0.33%) |
Mar 10, 2021 | 26.60 | 26.80 | 26.60 | 26.75 | 55,516 | +0.46(+1.74%) |
Mar 09, 2021 | 26.28 | 26.54 | 26.28 | 26.29 | 21,020 | -0.16(-0.62%) |
Mar 08, 2021 | 26.19 | 26.68 | 26.19 | 26.46 | 36,506 | +0.54(+2.08%) |
Mar 05, 2021 | 25.06 | 26.02 | 25.06 | 25.92 | 11,786 | +0.76(+3.03%) |
Mar 04, 2021 | 25.73 | 25.73 | 24.86 | 25.16 | 9,452 | -0.50(-1.95%) |
Mar 03, 2021 | 25.85 | 26.10 | 25.66 | 25.66 | 7,484 | +0.09(+0.34%) |
Mar 02, 2021 | 25.82 | 25.82 | 25.54 | 25.57 | 19,471 | -0.29(-1.14%) |