Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.41 | 29.42 | 29.33 | 29.37 | 11,908 | +0.02(+0.06%) |
May 27, 2021 | 29.47 | 29.47 | 29.30 | 29.35 | 14,688 | -0.01(-0.04%) |
May 26, 2021 | 29.64 | 29.64 | 29.35 | 29.36 | 152,492 | -0.12(-0.41%) |
May 25, 2021 | 29.60 | 29.69 | 29.44 | 29.49 | 60,716 | -0.08(-0.28%) |
May 24, 2021 | 29.32 | 29.66 | 29.32 | 29.57 | 44,192 | +0.11(+0.38%) |
May 21, 2021 | 29.59 | 29.66 | 29.42 | 29.46 | 50,176 | -0.03(-0.11%) |
May 20, 2021 | 29.23 | 29.57 | 29.20 | 29.49 | 11,359 | +0.19(+0.65%) |
May 19, 2021 | 29.43 | 29.69 | 29.25 | 29.30 | 19,232 | -0.06(-0.19%) |
May 18, 2021 | 29.55 | 29.55 | 29.35 | 29.35 | 9,505 | -0.22(-0.75%) |
May 17, 2021 | 29.81 | 29.81 | 29.44 | 29.58 | 25,206 | -0.06(-0.22%) |
May 14, 2021 | 29.93 | 29.93 | 29.60 | 29.64 | 13,149 | +0.08(+0.28%) |
May 13, 2021 | 29.24 | 29.83 | 29.23 | 29.56 | 17,321 | -0.01(-0.03%) |
May 12, 2021 | 29.48 | 30.81 | 29.48 | 29.57 | 16,714 | +0.10(+0.33%) |
May 11, 2021 | 29.56 | 29.60 | 29.43 | 29.47 | 15,268 | -0.01(-0.04%) |
May 10, 2021 | 29.63 | 29.63 | 29.48 | 29.48 | 112,748 | +0.15(+0.50%) |
May 07, 2021 | 29.30 | 29.36 | 29.27 | 29.33 | 9,084 | +0.08(+0.28%) |
May 06, 2021 | 29.12 | 29.25 | 29.09 | 29.25 | 20,551 | +0.19(+0.65%) |
May 05, 2021 | 29.04 | 29.15 | 28.99 | 29.06 | 18,788 | +0.04(+0.13%) |
May 04, 2021 | 28.79 | 29.06 | 28.79 | 29.02 | 11,678 | +0.14(+0.47%) |
May 03, 2021 | 28.62 | 28.92 | 28.62 | 28.89 | 16,940 | +0.22(+0.78%) |
Apr 30, 2021 | 28.77 | 28.77 | 28.67 | 28.67 | 12,885 | -0.17(-0.60%) |
Apr 29, 2021 | 28.80 | 29.01 | 28.72 | 28.84 | 16,996 | +0.19(+0.68%) |
Apr 28, 2021 | 28.62 | 28.68 | 28.56 | 28.65 | 22,779 | +0.04(+0.14%) |
Apr 27, 2021 | 28.52 | 28.92 | 28.52 | 28.61 | 20,876 | +0.01(+0.03%) |
Apr 26, 2021 | 28.88 | 28.88 | 28.58 | 28.60 | 12,188 | -0.26(-0.92%) |
Apr 23, 2021 | 28.70 | 28.87 | 28.70 | 28.86 | 5,463 | +0.19(+0.65%) |
Apr 22, 2021 | 28.68 | 28.69 | 28.62 | 28.67 | 6,404 | -0.03(-0.10%) |
Apr 21, 2021 | 28.57 | 28.72 | 28.56 | 28.70 | 7,052 | +0.08(+0.27%) |
Apr 20, 2021 | 28.61 | 28.64 | 28.51 | 28.63 | 16,919 | +0.16(+0.55%) |
Apr 19, 2021 | 28.42 | 28.52 | 28.41 | 28.47 | 17,938 | +0.00(+0.00%) |
Apr 16, 2021 | 28.51 | 28.52 | 28.45 | 28.47 | 10,824 | +0.05(+0.17%) |
Apr 15, 2021 | 28.41 | 28.45 | 28.38 | 28.42 | 12,341 | +0.01(+0.03%) |
Apr 14, 2021 | 28.52 | 28.52 | 28.33 | 28.41 | 17,831 | +0.04(+0.14%) |
Apr 13, 2021 | 28.63 | 28.63 | 28.17 | 28.37 | 12,952 | -0.03(-0.10%) |
Apr 12, 2021 | 28.42 | 28.42 | 28.34 | 28.40 | 20,448 | -0.12(-0.41%) |
Apr 09, 2021 | 28.47 | 28.68 | 28.26 | 28.52 | 4,845 | +0.22(+0.79%) |
Apr 08, 2021 | 28.20 | 28.34 | 28.13 | 28.30 | 17,619 | +0.16(+0.59%) |
Apr 07, 2021 | 28.20 | 28.30 | 28.13 | 28.13 | 14,061 | -0.05(-0.17%) |
Apr 06, 2021 | 28.49 | 28.49 | 28.18 | 28.18 | 16,417 | -0.31(-1.09%) |
Apr 05, 2021 | 27.93 | 28.60 | 27.93 | 28.49 | 69,466 | +0.47(+1.66%) |
Apr 01, 2021 | 28.61 | 28.61 | 27.97 | 28.02 | 19,792 | -0.10(-0.34%) |
Mar 31, 2021 | 28.09 | 28.24 | 28.06 | 28.12 | 195,110 | +0.02(+0.07%) |
Mar 30, 2021 | 28.28 | 28.28 | 28.09 | 28.10 | 22,570 | -0.26(-0.92%) |
Mar 29, 2021 | 28.31 | 28.42 | 28.05 | 28.36 | 17,733 | -0.05(-0.17%) |
Mar 26, 2021 | 27.50 | 28.41 | 27.50 | 28.41 | 18,452 | +0.56(+2.02%) |
Mar 25, 2021 | 27.70 | 27.85 | 27.58 | 27.85 | 11,342 | +0.14(+0.49%) |
Mar 24, 2021 | 27.67 | 27.81 | 27.67 | 27.71 | 13,449 | +0.06(+0.21%) |
Mar 23, 2021 | 27.67 | 27.76 | 27.50 | 27.66 | 12,169 | -0.02(-0.07%) |
Mar 22, 2021 | 27.51 | 27.72 | 27.51 | 27.68 | 3,042 | -0.05(-0.17%) |
Mar 19, 2021 | 28.40 | 28.40 | 27.56 | 27.72 | 13,448 | -0.07(-0.24%) |
Mar 18, 2021 | 28.19 | 28.19 | 27.76 | 27.79 | 19,120 | -0.19(-0.69%) |
Mar 17, 2021 | 28.48 | 28.48 | 27.88 | 27.98 | 32,167 | +0.17(+0.63%) |
Mar 16, 2021 | 27.98 | 28.36 | 27.81 | 27.81 | 36,557 | -0.20(-0.72%) |
Mar 15, 2021 | 27.94 | 28.27 | 27.70 | 28.01 | 72,810 | +0.14(+0.52%) |
Mar 12, 2021 | 27.99 | 27.99 | 27.84 | 27.87 | 10,551 | +0.00(+0.02%) |
Mar 11, 2021 | 28.15 | 28.15 | 27.26 | 27.86 | 42,090 | +0.18(+0.65%) |
Mar 10, 2021 | 27.63 | 27.85 | 27.63 | 27.69 | 13,692 | +0.24(+0.88%) |
Mar 09, 2021 | 27.77 | 27.87 | 27.44 | 27.44 | 3,226 | -0.11(-0.39%) |
Mar 08, 2021 | 27.26 | 27.83 | 27.26 | 27.55 | 9,625 | +0.09(+0.32%) |
Mar 05, 2021 | 27.13 | 27.49 | 27.11 | 27.46 | 4,965 | +0.62(+2.30%) |
Mar 04, 2021 | 27.27 | 27.52 | 26.84 | 26.84 | 7,916 | -0.34(-1.24%) |
Mar 03, 2021 | 27.25 | 27.41 | 27.18 | 27.18 | 25,538 | -0.09(-0.32%) |
Mar 02, 2021 | 27.59 | 27.68 | 27.27 | 27.27 | 36,564 | -0.31(-1.12%) |