Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.28 | 29.46 | 28.89 | 29.40 | 480,467 | +0.35(+1.20%) |
May 27, 2021 | 28.79 | 29.13 | 28.79 | 29.05 | 381,662 | +0.43(+1.50%) |
May 26, 2021 | 27.94 | 28.68 | 27.83 | 28.62 | 367,510 | +0.68(+2.43%) |
May 25, 2021 | 28.10 | 28.20 | 27.69 | 27.94 | 378,743 | +0.01(+0.04%) |
May 24, 2021 | 27.60 | 28.11 | 27.56 | 27.93 | 345,617 | +0.57(+2.08%) |
May 21, 2021 | 27.53 | 27.78 | 27.23 | 27.36 | 1,639,912 | +0.09(+0.33%) |
May 20, 2021 | 27.21 | 27.53 | 26.94 | 27.27 | 603,885 | -0.10(-0.37%) |
May 19, 2021 | 27.00 | 27.51 | 26.13 | 27.37 | 403,948 | -0.04(-0.15%) |
May 18, 2021 | 27.87 | 27.97 | 27.38 | 27.41 | 268,012 | -0.37(-1.33%) |
May 17, 2021 | 27.29 | 27.95 | 26.66 | 27.78 | 455,831 | +0.21(+0.76%) |
May 14, 2021 | 27.00 | 27.70 | 26.84 | 27.57 | 328,961 | +0.66(+2.45%) |
May 13, 2021 | 26.23 | 27.08 | 26.03 | 26.91 | 536,934 | +0.78(+2.99%) |
May 12, 2021 | 26.69 | 26.70 | 26.04 | 26.13 | 428,556 | -0.71(-2.65%) |
May 11, 2021 | 26.27 | 26.89 | 25.46 | 26.84 | 420,387 | +0.18(+0.68%) |
May 10, 2021 | 26.68 | 27.14 | 26.47 | 26.66 | 354,706 | -0.13(-0.49%) |
May 07, 2021 | 26.14 | 26.94 | 26.14 | 26.79 | 303,055 | +0.56(+2.13%) |
May 06, 2021 | 25.26 | 26.27 | 24.82 | 26.23 | 406,162 | +0.20(+0.77%) |
May 05, 2021 | 25.99 | 26.18 | 25.64 | 26.03 | 368,203 | +0.07(+0.27%) |
May 04, 2021 | 26.25 | 26.45 | 25.55 | 25.96 | 292,621 | -0.56(-2.11%) |
May 03, 2021 | 26.41 | 26.80 | 26.30 | 26.52 | 455,913 | +0.32(+1.24%) |
Apr 30, 2021 | 27.49 | 27.66 | 26.05 | 26.20 | 592,400 | -1.34(-4.88%) |
Apr 29, 2021 | 27.35 | 27.54 | 27.09 | 27.54 | 367,194 | +0.27(+0.99%) |
Apr 28, 2021 | 27.33 | 27.84 | 26.94 | 27.27 | 218,820 | -0.10(-0.37%) |
Apr 27, 2021 | 27.65 | 27.95 | 27.30 | 27.37 | 335,005 | -0.44(-1.58%) |
Apr 26, 2021 | 27.90 | 28.25 | 27.51 | 27.81 | 552,439 | -0.06(-0.22%) |
Apr 23, 2021 | 27.73 | 28.11 | 27.23 | 27.87 | 242,000 | +0.15(+0.54%) |
Apr 22, 2021 | 28.04 | 28.40 | 27.68 | 27.72 | 250,492 | -0.22(-0.79%) |
Apr 21, 2021 | 27.79 | 28.13 | 27.61 | 27.94 | 346,051 | +0.06(+0.22%) |
Apr 20, 2021 | 28.46 | 28.61 | 27.76 | 27.88 | 204,938 | -0.72(-2.52%) |
Apr 19, 2021 | 28.87 | 28.97 | 28.32 | 28.60 | 259,148 | -0.27(-0.94%) |
Apr 16, 2021 | 29.32 | 29.37 | 28.68 | 28.87 | 421,900 | -0.17(-0.59%) |
Apr 15, 2021 | 28.72 | 29.13 | 28.09 | 29.04 | 271,122 | +0.52(+1.82%) |
Apr 14, 2021 | 28.17 | 28.77 | 28.17 | 28.52 | 257,280 | +0.27(+0.96%) |
Apr 13, 2021 | 28.18 | 28.68 | 27.65 | 28.25 | 234,063 | -0.09(-0.32%) |
Apr 12, 2021 | 27.84 | 28.52 | 27.68 | 28.34 | 401,218 | +0.54(+1.94%) |
Apr 09, 2021 | 27.92 | 27.99 | 27.37 | 27.80 | 366,500 | -0.24(-0.86%) |
Apr 08, 2021 | 28.19 | 28.27 | 27.02 | 28.04 | 529,916 | +0.06(+0.21%) |
Apr 07, 2021 | 28.78 | 28.80 | 27.88 | 27.98 | 327,430 | -0.74(-2.58%) |
Apr 06, 2021 | 29.06 | 29.11 | 28.59 | 28.72 | 182,437 | -0.41(-1.41%) |
Apr 05, 2021 | 28.97 | 29.20 | 28.57 | 29.13 | 215,657 | +0.33(+1.15%) |
Apr 01, 2021 | 28.24 | 28.87 | 28.02 | 28.80 | 334,400 | +0.64(+2.27%) |
Mar 31, 2021 | 28.03 | 28.43 | 27.96 | 28.16 | 681,077 | +0.14(+0.50%) |
Mar 30, 2021 | 27.97 | 28.42 | 27.59 | 28.02 | 385,707 | -0.14(-0.50%) |
Mar 29, 2021 | 28.70 | 29.26 | 27.97 | 28.16 | 447,869 | -0.74(-2.56%) |
Mar 26, 2021 | 28.10 | 28.90 | 27.81 | 28.90 | 434,300 | +0.98(+3.51%) |
Mar 25, 2021 | 27.58 | 28.05 | 27.20 | 27.92 | 611,204 | +0.26(+0.94%) |
Mar 24, 2021 | 28.69 | 28.84 | 27.64 | 27.66 | 295,801 | -0.92(-3.22%) |
Mar 23, 2021 | 29.70 | 29.93 | 28.43 | 28.58 | 358,018 | -1.19(-4.00%) |
Mar 22, 2021 | 29.48 | 30.19 | 29.41 | 29.77 | 362,616 | +0.36(+1.22%) |
Mar 19, 2021 | 29.62 | 30.34 | 29.26 | 29.41 | 1,096,600 | -0.26(-0.88%) |
Mar 18, 2021 | 29.67 | 30.39 | 29.13 | 29.67 | 214,564 | -0.35(-1.17%) |
Mar 17, 2021 | 29.71 | 30.08 | 29.35 | 30.02 | 299,991 | +0.14(+0.47%) |
Mar 16, 2021 | 29.64 | 29.97 | 29.32 | 29.88 | 224,721 | +0.15(+0.50%) |
Mar 15, 2021 | 29.36 | 29.87 | 29.23 | 29.73 | 226,492 | +0.26(+0.88%) |
Mar 12, 2021 | 29.32 | 29.71 | 29.18 | 29.47 | 323,400 | +0.04(+0.14%) |
Mar 11, 2021 | 29.69 | 29.93 | 29.31 | 29.43 | 383,986 | +0.12(+0.41%) |
Mar 10, 2021 | 28.84 | 29.43 | 28.84 | 29.31 | 561,205 | +0.70(+2.45%) |
Mar 09, 2021 | 28.15 | 28.96 | 27.95 | 28.61 | 718,627 | +0.77(+2.77%) |
Mar 08, 2021 | 27.55 | 28.56 | 26.28 | 27.84 | 548,203 | +0.36(+1.31%) |
Mar 05, 2021 | 27.45 | 27.57 | 26.50 | 27.48 | 509,100 | +0.43(+1.59%) |
Mar 04, 2021 | 27.78 | 27.79 | 26.72 | 27.05 | 619,000 | -0.56(-2.03%) |
Mar 03, 2021 | 28.17 | 28.25 | 27.54 | 27.61 | 228,838 | -0.42(-1.50%) |
Mar 02, 2021 | 29.19 | 29.19 | 28.02 | 28.03 | 486,508 | -1.01(-3.48%) |