Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.62 | 28.64 | 28.51 | 28.55 | 13,035 | +0.07(+0.24%) |
May 27, 2021 | 28.33 | 28.49 | 28.30 | 28.48 | 14,418 | +0.25(+0.89%) |
May 26, 2021 | 28.11 | 28.24 | 27.97 | 28.23 | 8,080 | +0.40(+1.43%) |
May 25, 2021 | 27.92 | 27.92 | 27.82 | 27.83 | 1,368 | +0.09(+0.31%) |
May 24, 2021 | 27.48 | 27.75 | 27.48 | 27.75 | 3,389 | +0.42(+1.53%) |
May 21, 2021 | 27.39 | 27.39 | 27.33 | 27.33 | 876 | -0.09(-0.32%) |
May 20, 2021 | 27.17 | 27.42 | 27.17 | 27.42 | 1,752 | +0.40(+1.47%) |
May 19, 2021 | 27.01 | 27.09 | 27.01 | 27.02 | 1,293 | -0.38(-1.38%) |
May 18, 2021 | 27.52 | 27.52 | 27.38 | 27.40 | 2,456 | +0.15(+0.53%) |
May 17, 2021 | 27.10 | 27.25 | 27.10 | 27.25 | 2,714 | +0.15(+0.57%) |
May 14, 2021 | 26.87 | 27.11 | 26.87 | 27.10 | 1,846 | +0.51(+1.94%) |
May 13, 2021 | 26.58 | 26.63 | 26.50 | 26.58 | 7,455 | +0.31(+1.18%) |
May 12, 2021 | 26.65 | 26.65 | 26.17 | 26.27 | 2,431 | -0.71(-2.62%) |
May 11, 2021 | 26.84 | 27.00 | 26.70 | 26.98 | 26,813 | -0.27(-1.00%) |
May 10, 2021 | 27.45 | 27.51 | 27.25 | 27.25 | 3,580 | -0.19(-0.71%) |
May 07, 2021 | 27.15 | 27.52 | 27.15 | 27.45 | 2,600 | +0.55(+2.05%) |
May 06, 2021 | 26.86 | 27.03 | 26.85 | 26.89 | 9,652 | +0.18(+0.66%) |
May 05, 2021 | 26.73 | 26.74 | 26.65 | 26.72 | 2,619 | +0.05(+0.18%) |
May 04, 2021 | 26.83 | 26.83 | 26.40 | 26.67 | 20,318 | -0.33(-1.24%) |
May 03, 2021 | 26.93 | 27.01 | 26.85 | 27.01 | 9,531 | +0.27(+1.00%) |
Apr 30, 2021 | 26.95 | 26.95 | 26.65 | 26.74 | 3,095 | -0.37(-1.38%) |
Apr 29, 2021 | 27.17 | 27.39 | 27.06 | 27.11 | 1,615 | +0.05(+0.20%) |
Apr 28, 2021 | 27.26 | 27.26 | 26.92 | 27.06 | 2,311 | -0.09(-0.32%) |
Apr 27, 2021 | 27.20 | 27.22 | 27.14 | 27.15 | 4,351 | +0.02(+0.07%) |
Apr 26, 2021 | 27.33 | 27.33 | 27.13 | 27.13 | 7,365 | -0.03(-0.09%) |
Apr 23, 2021 | 26.96 | 27.22 | 26.96 | 27.15 | 16,818 | +0.20(+0.74%) |
Apr 22, 2021 | 27.00 | 27.15 | 26.89 | 26.95 | 4,441 | +0.15(+0.54%) |
Apr 21, 2021 | 26.68 | 26.89 | 26.68 | 26.81 | 4,362 | +0.19(+0.71%) |
Apr 20, 2021 | 26.85 | 26.86 | 26.46 | 26.62 | 21,879 | -0.33(-1.24%) |
Apr 19, 2021 | 27.13 | 27.13 | 26.89 | 26.95 | 5,629 | -0.16(-0.61%) |
Apr 16, 2021 | 27.03 | 27.15 | 27.03 | 27.12 | 5,468 | +0.07(+0.27%) |
Apr 15, 2021 | 26.84 | 27.09 | 26.84 | 27.04 | 2,876 | +0.24(+0.89%) |
Apr 14, 2021 | 26.86 | 26.97 | 26.76 | 26.81 | 10,886 | -0.10(-0.36%) |
Apr 13, 2021 | 26.98 | 26.98 | 26.78 | 26.90 | 6,911 | +0.11(+0.40%) |
Apr 12, 2021 | 26.63 | 26.83 | 26.63 | 26.80 | 2,290 | +0.29(+1.07%) |
Apr 09, 2021 | 26.49 | 26.53 | 26.45 | 26.51 | 2,889 | +0.03(+0.10%) |
Apr 08, 2021 | 26.37 | 26.55 | 26.27 | 26.49 | 21,360 | +0.25(+0.96%) |
Apr 07, 2021 | 26.25 | 26.28 | 26.07 | 26.24 | 7,748 | +0.15(+0.56%) |
Apr 06, 2021 | 25.88 | 26.26 | 25.88 | 26.09 | 297,995 | -0.05(-0.21%) |
Apr 05, 2021 | 26.15 | 26.17 | 25.93 | 26.15 | 8,350 | +0.25(+0.96%) |
Apr 01, 2021 | 25.86 | 25.92 | 25.85 | 25.90 | 298,295 | +0.17(+0.68%) |
Mar 31, 2021 | 25.67 | 25.72 | 25.65 | 25.72 | 4,262 | +0.05(+0.20%) |
Mar 30, 2021 | 25.53 | 25.67 | 25.53 | 25.67 | 1,516 | +0.07(+0.29%) |
Mar 29, 2021 | 25.60 | 25.81 | 25.49 | 25.60 | 5,663 | +0.05(+0.19%) |
Mar 26, 2021 | 25.39 | 25.63 | 25.39 | 25.55 | 2,785 | +0.20(+0.80%) |
Mar 25, 2021 | 24.90 | 25.34 | 24.83 | 25.34 | 1,177 | +0.25(+1.00%) |
Mar 24, 2021 | 25.58 | 25.58 | 25.07 | 25.09 | 6,652 | -0.49(-1.93%) |
Mar 23, 2021 | 25.78 | 25.78 | 25.59 | 25.59 | 1,826 | -0.41(-1.57%) |
Mar 22, 2021 | 25.91 | 26.00 | 25.91 | 25.99 | 1,857 | -0.13(-0.48%) |
Mar 19, 2021 | 25.97 | 26.12 | 25.88 | 26.12 | 3,714 | +0.15(+0.59%) |
Mar 18, 2021 | 26.15 | 26.25 | 25.94 | 25.96 | 3,659 | -0.18(-0.70%) |
Mar 17, 2021 | 25.90 | 26.17 | 25.90 | 26.15 | 5,203 | +0.16(+0.63%) |
Mar 16, 2021 | 26.17 | 26.17 | 25.88 | 25.98 | 5,141 | -0.07(-0.26%) |
Mar 15, 2021 | 25.93 | 26.05 | 25.93 | 26.05 | 37,984 | +0.20(+0.77%) |
Mar 12, 2021 | 25.86 | 25.86 | 25.73 | 25.85 | 6,500 | +0.01(+0.04%) |
Mar 11, 2021 | 25.74 | 25.91 | 25.72 | 25.84 | 6,411 | +0.43(+1.70%) |
Mar 10, 2021 | 25.43 | 25.43 | 25.28 | 25.41 | 4,926 | +0.17(+0.69%) |
Mar 09, 2021 | 25.15 | 25.32 | 25.15 | 25.24 | 14,342 | +0.16(+0.66%) |
Mar 08, 2021 | 24.95 | 25.15 | 24.85 | 25.07 | 6,122 | +0.19(+0.78%) |
Mar 05, 2021 | 25.08 | 25.08 | 24.48 | 24.88 | 15,270 | +0.22(+0.88%) |
Mar 04, 2021 | 25.12 | 25.12 | 24.66 | 24.66 | 13,349 | -0.62(-2.43%) |
Mar 03, 2021 | 25.38 | 25.48 | 25.28 | 25.28 | 6,459 | -0.16(-0.63%) |
Mar 02, 2021 | 25.56 | 25.57 | 25.34 | 25.44 | 3,850 | -0.26(-1.00%) |