Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.01 | 29.49 | 29.01 | 29.44 | 281,271 | +0.12(+0.39%) |
May 27, 2021 | 29.12 | 29.36 | 29.02 | 29.32 | 90,652 | +0.41(+1.42%) |
May 26, 2021 | 29.06 | 29.19 | 28.85 | 28.91 | 28,746 | -0.30(-1.01%) |
May 25, 2021 | 29.31 | 29.33 | 29.11 | 29.21 | 26,842 | -0.12(-0.41%) |
May 24, 2021 | 29.27 | 29.34 | 29.20 | 29.33 | 14,650 | +0.01(+0.04%) |
May 21, 2021 | 29.28 | 29.51 | 29.19 | 29.32 | 30,485 | +0.08(+0.27%) |
May 20, 2021 | 29.14 | 29.42 | 28.91 | 29.24 | 28,533 | +0.12(+0.43%) |
May 19, 2021 | 29.32 | 29.34 | 29.04 | 29.11 | 27,700 | -0.27(-0.90%) |
May 18, 2021 | 29.52 | 29.59 | 29.24 | 29.38 | 31,297 | +0.28(+0.96%) |
May 17, 2021 | 28.95 | 29.31 | 28.92 | 29.10 | 48,456 | +0.58(+2.03%) |
May 14, 2021 | 28.57 | 28.68 | 28.38 | 28.52 | 43,323 | +0.06(+0.21%) |
May 13, 2021 | 28.17 | 28.57 | 28.17 | 28.46 | 48,531 | +0.05(+0.18%) |
May 12, 2021 | 28.71 | 28.71 | 28.28 | 28.41 | 68,713 | +0.50(+1.79%) |
May 11, 2021 | 27.97 | 28.05 | 27.70 | 27.91 | 43,875 | -0.30(-1.08%) |
May 10, 2021 | 28.14 | 28.30 | 28.02 | 28.21 | 32,335 | +0.14(+0.49%) |
May 07, 2021 | 27.95 | 28.18 | 27.91 | 28.07 | 58,485 | +0.43(+1.54%) |
May 06, 2021 | 27.29 | 27.84 | 27.29 | 27.65 | 77,506 | +0.39(+1.43%) |
May 05, 2021 | 27.29 | 27.40 | 27.23 | 27.26 | 38,796 | +0.35(+1.28%) |
May 04, 2021 | 26.93 | 27.07 | 26.81 | 26.91 | 43,687 | -0.16(-0.57%) |
May 03, 2021 | 26.90 | 27.19 | 26.90 | 27.07 | 52,416 | +0.19(+0.71%) |
Apr 30, 2021 | 26.99 | 27.03 | 26.86 | 26.88 | 52,400 | -0.19(-0.70%) |
Apr 29, 2021 | 27.12 | 27.16 | 27.00 | 27.07 | 42,335 | -0.01(-0.05%) |
Apr 28, 2021 | 27.03 | 27.12 | 26.96 | 27.08 | 47,335 | -0.24(-0.88%) |
Apr 27, 2021 | 27.16 | 27.41 | 27.15 | 27.32 | 111,685 | -0.06(-0.22%) |
Apr 26, 2021 | 27.36 | 27.45 | 27.31 | 27.39 | 32,449 | -0.07(-0.27%) |
Apr 23, 2021 | 27.32 | 27.57 | 27.15 | 27.46 | 56,800 | +0.08(+0.29%) |
Apr 22, 2021 | 27.50 | 27.60 | 27.32 | 27.38 | 65,386 | -0.42(-1.51%) |
Apr 21, 2021 | 27.73 | 27.83 | 27.68 | 27.80 | 53,213 | +0.31(+1.13%) |
Apr 20, 2021 | 27.41 | 27.57 | 27.23 | 27.49 | 80,875 | -0.28(-0.99%) |
Apr 19, 2021 | 27.60 | 27.96 | 27.39 | 27.77 | 740,672 | +0.52(+1.89%) |
Apr 16, 2021 | 27.18 | 27.25 | 27.04 | 27.25 | 74,800 | -0.42(-1.52%) |
Apr 15, 2021 | 27.52 | 27.75 | 27.44 | 27.67 | 47,850 | -0.10(-0.36%) |
Apr 14, 2021 | 27.75 | 27.93 | 27.71 | 27.77 | 39,874 | -0.06(-0.22%) |
Apr 13, 2021 | 27.60 | 27.86 | 27.53 | 27.83 | 33,840 | -0.42(-1.49%) |
Apr 12, 2021 | 28.20 | 28.39 | 28.18 | 28.25 | 138,022 | -0.18(-0.65%) |
Apr 09, 2021 | 28.39 | 28.47 | 28.21 | 28.43 | 35,400 | -0.45(-1.54%) |
Apr 08, 2021 | 28.80 | 28.88 | 28.75 | 28.88 | 37,152 | +0.11(+0.38%) |
Apr 07, 2021 | 28.73 | 28.84 | 28.68 | 28.77 | 41,601 | +0.27(+0.95%) |
Apr 06, 2021 | 28.45 | 28.59 | 28.45 | 28.50 | 71,785 | +0.08(+0.28%) |
Apr 05, 2021 | 28.20 | 28.43 | 28.18 | 28.42 | 20,871 | +0.30(+1.07%) |
Apr 01, 2021 | 27.90 | 28.12 | 27.87 | 28.12 | 47,200 | +0.21(+0.75%) |
Mar 31, 2021 | 28.00 | 28.11 | 27.86 | 27.91 | 46,205 | -0.16(-0.57%) |
Mar 30, 2021 | 28.20 | 28.22 | 28.03 | 28.07 | 36,998 | -0.04(-0.14%) |
Mar 29, 2021 | 27.94 | 28.13 | 27.94 | 28.11 | 56,709 | +0.26(+0.93%) |
Mar 26, 2021 | 27.67 | 27.90 | 27.59 | 27.85 | 32,900 | +0.28(+1.02%) |
Mar 25, 2021 | 27.50 | 27.70 | 27.40 | 27.57 | 36,165 | +0.22(+0.80%) |
Mar 24, 2021 | 27.43 | 27.50 | 27.30 | 27.35 | 41,650 | -0.18(-0.65%) |
Mar 23, 2021 | 27.32 | 27.66 | 27.32 | 27.53 | 47,475 | -0.09(-0.33%) |
Mar 22, 2021 | 27.55 | 27.68 | 27.46 | 27.62 | 29,080 | -0.36(-1.30%) |
Mar 19, 2021 | 27.75 | 28.00 | 27.69 | 27.98 | 26,700 | +0.88(+3.23%) |
Mar 18, 2021 | 27.36 | 27.43 | 27.11 | 27.11 | 35,651 | -0.36(-1.31%) |
Mar 17, 2021 | 27.28 | 27.57 | 27.18 | 27.47 | 37,619 | -0.03(-0.11%) |
Mar 16, 2021 | 27.49 | 27.60 | 27.00 | 27.50 | 93,663 | -0.02(-0.07%) |
Mar 15, 2021 | 27.39 | 27.59 | 27.33 | 27.52 | 217,687 | -0.01(-0.04%) |
Mar 12, 2021 | 27.53 | 27.56 | 27.40 | 27.53 | 19,000 | +0.00(+0.00%) |
Mar 11, 2021 | 27.56 | 27.60 | 27.45 | 27.53 | 71,090 | +0.08(+0.29%) |
Mar 10, 2021 | 27.28 | 27.68 | 27.27 | 27.45 | 128,251 | +0.61(+2.27%) |
Mar 09, 2021 | 27.14 | 27.14 | 26.67 | 26.84 | 69,455 | +0.29(+1.09%) |
Mar 08, 2021 | 26.50 | 26.75 | 26.50 | 26.55 | 41,233 | -0.40(-1.50%) |
Mar 05, 2021 | 26.44 | 27.00 | 26.43 | 26.95 | 45,500 | +0.48(+1.83%) |
Mar 04, 2021 | 26.42 | 26.78 | 26.30 | 26.47 | 73,730 | +0.40(+1.53%) |
Mar 03, 2021 | 25.98 | 26.28 | 25.89 | 26.07 | 128,047 | -0.22(-0.84%) |
Mar 02, 2021 | 26.21 | 26.34 | 26.13 | 26.29 | 67,174 | +0.02(+0.08%) |