Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.90 | 28.07 | 27.81 | 28.02 | 859,204 | +0.27(+0.97%) |
May 27, 2021 | 27.77 | 27.80 | 27.71 | 27.75 | 391,127 | +0.06(+0.22%) |
May 26, 2021 | 27.54 | 27.72 | 27.54 | 27.69 | 656,090 | +0.16(+0.60%) |
May 25, 2021 | 27.63 | 27.64 | 27.48 | 27.52 | 577,940 | +0.15(+0.54%) |
May 24, 2021 | 27.25 | 27.43 | 27.23 | 27.38 | 861,382 | +0.27(+0.99%) |
May 21, 2021 | 27.35 | 27.35 | 27.05 | 27.11 | 975,274 | -0.21(-0.76%) |
May 20, 2021 | 27.24 | 27.37 | 27.21 | 27.31 | 555,941 | -0.03(-0.13%) |
May 19, 2021 | 27.17 | 27.46 | 27.13 | 27.35 | 1,482,634 | -0.14(-0.50%) |
May 18, 2021 | 27.51 | 27.62 | 27.46 | 27.49 | 1,034,274 | +0.46(+1.70%) |
May 17, 2021 | 26.88 | 27.06 | 26.84 | 27.03 | 1,059,876 | -0.15(-0.54%) |
May 14, 2021 | 27.11 | 27.24 | 27.06 | 27.18 | 917,817 | +0.34(+1.26%) |
May 13, 2021 | 26.80 | 26.98 | 26.72 | 26.84 | 1,400,179 | +0.15(+0.55%) |
May 12, 2021 | 26.99 | 27.08 | 26.68 | 26.69 | 1,200,085 | -0.75(-2.74%) |
May 11, 2021 | 27.16 | 27.48 | 27.15 | 27.44 | 860,592 | -0.28(-1.00%) |
May 10, 2021 | 27.93 | 27.93 | 27.69 | 27.72 | 922,054 | -0.22(-0.80%) |
May 07, 2021 | 27.76 | 27.97 | 27.76 | 27.95 | 761,215 | +0.48(+1.73%) |
May 06, 2021 | 27.32 | 27.50 | 27.26 | 27.47 | 1,219,818 | +0.35(+1.28%) |
May 05, 2021 | 27.10 | 27.19 | 27.04 | 27.12 | 916,925 | +0.39(+1.46%) |
May 04, 2021 | 26.80 | 26.82 | 26.59 | 26.74 | 1,250,951 | -0.28(-1.02%) |
May 03, 2021 | 26.99 | 27.09 | 26.93 | 27.01 | 691,046 | -0.04(-0.16%) |
Apr 30, 2021 | 27.24 | 27.24 | 26.99 | 27.06 | 565,771 | -0.48(-1.73%) |
Apr 29, 2021 | 27.58 | 27.63 | 27.38 | 27.53 | 775,155 | +0.01(+0.03%) |
Apr 28, 2021 | 27.41 | 27.64 | 27.39 | 27.52 | 1,620,698 | +0.28(+1.02%) |
Apr 27, 2021 | 27.28 | 27.34 | 27.21 | 27.25 | 773,791 | -0.05(-0.19%) |
Apr 26, 2021 | 27.30 | 27.35 | 27.23 | 27.30 | 802,969 | +0.10(+0.38%) |
Apr 23, 2021 | 27.12 | 27.25 | 27.10 | 27.19 | 854,555 | +0.24(+0.90%) |
Apr 22, 2021 | 27.07 | 27.09 | 26.89 | 26.95 | 1,507,169 | -0.10(-0.38%) |
Apr 21, 2021 | 26.81 | 27.09 | 26.80 | 27.06 | 745,826 | +0.18(+0.68%) |
Apr 20, 2021 | 27.03 | 27.10 | 26.83 | 26.87 | 1,217,385 | -0.23(-0.86%) |
Apr 19, 2021 | 27.06 | 27.18 | 27.06 | 27.11 | 1,055,158 | -0.03(-0.10%) |
Apr 16, 2021 | 27.05 | 27.18 | 26.99 | 27.13 | 622,672 | +0.13(+0.48%) |
Apr 15, 2021 | 26.97 | 27.03 | 26.91 | 27.00 | 964,131 | +0.22(+0.84%) |
Apr 14, 2021 | 26.67 | 26.89 | 26.67 | 26.78 | 753,225 | +0.23(+0.88%) |
Apr 13, 2021 | 26.40 | 26.61 | 26.38 | 26.55 | 958,776 | +0.16(+0.62%) |
Apr 12, 2021 | 26.44 | 26.44 | 26.31 | 26.38 | 1,049,293 | -0.09(-0.33%) |
Apr 09, 2021 | 26.45 | 26.50 | 26.43 | 26.47 | 842,874 | -0.19(-0.71%) |
Apr 08, 2021 | 26.67 | 26.75 | 26.61 | 26.66 | 736,063 | +0.22(+0.82%) |
Apr 07, 2021 | 26.44 | 26.52 | 26.39 | 26.44 | 1,089,853 | -0.12(-0.46%) |
Apr 06, 2021 | 26.48 | 26.66 | 26.48 | 26.56 | 1,123,901 | -0.06(-0.23%) |
Apr 05, 2021 | 26.63 | 26.67 | 26.54 | 26.62 | 1,138,907 | +0.10(+0.36%) |
Apr 01, 2021 | 26.61 | 26.67 | 26.49 | 26.53 | 1,662,734 | -0.06(-0.23%) |
Mar 31, 2021 | 26.44 | 26.61 | 26.42 | 26.59 | 1,418,109 | +0.08(+0.29%) |
Mar 30, 2021 | 26.44 | 26.54 | 26.35 | 26.51 | 1,970,651 | +0.02(+0.07%) |
Mar 29, 2021 | 26.37 | 26.58 | 26.31 | 26.49 | 1,746,544 | +0.12(+0.46%) |
Mar 26, 2021 | 26.03 | 26.37 | 25.95 | 26.37 | 1,146,462 | +0.56(+2.18%) |
Mar 25, 2021 | 25.68 | 25.85 | 25.60 | 25.81 | 963,408 | +0.01(+0.03%) |
Mar 24, 2021 | 25.97 | 26.09 | 25.73 | 25.80 | 2,628,757 | -0.28(-1.06%) |
Mar 23, 2021 | 26.34 | 26.35 | 26.04 | 26.08 | 1,188,582 | -0.53(-1.98%) |
Mar 22, 2021 | 26.51 | 26.65 | 26.45 | 26.61 | 608,846 | -0.01(-0.03%) |
Mar 19, 2021 | 26.44 | 26.64 | 26.31 | 26.61 | 1,038,211 | +0.12(+0.46%) |
Mar 18, 2021 | 26.69 | 26.80 | 26.48 | 26.49 | 784,312 | -0.44(-1.64%) |
Mar 17, 2021 | 26.65 | 27.04 | 26.58 | 26.93 | 861,734 | -0.04(-0.16%) |
Mar 16, 2021 | 26.94 | 27.01 | 26.89 | 26.98 | 814,676 | +0.02(+0.06%) |
Mar 15, 2021 | 26.80 | 26.96 | 26.72 | 26.96 | 1,010,026 | +0.18(+0.68%) |
Mar 12, 2021 | 26.62 | 26.80 | 26.59 | 26.78 | 962,921 | -0.20(-0.74%) |
Mar 11, 2021 | 26.74 | 27.01 | 26.67 | 26.98 | 908,180 | +0.61(+2.30%) |
Mar 10, 2021 | 26.39 | 26.42 | 26.19 | 26.37 | 1,008,058 | +0.08(+0.30%) |
Mar 09, 2021 | 26.24 | 26.41 | 26.16 | 26.29 | 1,435,144 | +0.35(+1.33%) |
Mar 08, 2021 | 26.11 | 26.22 | 25.91 | 25.95 | 898,037 | -0.35(-1.35%) |
Mar 05, 2021 | 26.33 | 26.38 | 25.94 | 26.30 | 1,268,359 | +0.41(+1.57%) |
Mar 04, 2021 | 26.29 | 26.47 | 25.83 | 25.90 | 1,308,862 | -0.29(-1.12%) |
Mar 03, 2021 | 26.22 | 26.31 | 26.05 | 26.19 | 952,746 | +0.15(+0.56%) |
Mar 02, 2021 | 25.97 | 26.15 | 25.89 | 26.04 | 637,315 | -0.01(-0.03%) |