Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.84 | 28.86 | 28.59 | 28.67 | 947,951 | +0.26(+0.90%) |
May 27, 2021 | 28.25 | 28.47 | 28.25 | 28.41 | 1,187,447 | +0.46(+1.64%) |
May 26, 2021 | 27.78 | 28.07 | 27.73 | 27.95 | 912,164 | +0.09(+0.33%) |
May 25, 2021 | 28.20 | 28.21 | 27.80 | 27.86 | 1,674,438 | -0.66(-2.31%) |
May 24, 2021 | 28.50 | 28.67 | 28.38 | 28.52 | 1,058,688 | +0.11(+0.39%) |
May 21, 2021 | 28.16 | 28.50 | 28.01 | 28.41 | 2,109,736 | +0.32(+1.14%) |
May 20, 2021 | 27.84 | 28.18 | 27.69 | 28.09 | 1,263,233 | +0.25(+0.89%) |
May 19, 2021 | 27.72 | 27.91 | 27.56 | 27.84 | 893,871 | -0.14(-0.49%) |
May 18, 2021 | 27.99 | 28.23 | 27.84 | 27.98 | 1,252,156 | +0.56(+2.04%) |
May 17, 2021 | 27.26 | 27.43 | 27.02 | 27.42 | 1,077,829 | -0.32(-1.16%) |
May 14, 2021 | 27.93 | 27.99 | 27.53 | 27.74 | 990,766 | -0.24(-0.85%) |
May 13, 2021 | 27.47 | 28.07 | 27.47 | 27.98 | 859,759 | +0.61(+2.21%) |
May 12, 2021 | 27.79 | 27.89 | 27.31 | 27.37 | 1,755,301 | -0.61(-2.20%) |
May 11, 2021 | 28.36 | 28.42 | 27.75 | 27.99 | 1,372,124 | -0.72(-2.49%) |
May 10, 2021 | 28.89 | 28.91 | 28.69 | 28.70 | 733,628 | +0.34(+1.20%) |
May 07, 2021 | 28.22 | 28.47 | 28.13 | 28.36 | 768,302 | +0.25(+0.88%) |
May 06, 2021 | 27.94 | 28.13 | 27.80 | 28.12 | 1,041,239 | +0.35(+1.25%) |
May 05, 2021 | 27.73 | 27.93 | 27.49 | 27.77 | 1,614,638 | +0.36(+1.30%) |
May 04, 2021 | 27.64 | 27.64 | 27.27 | 27.41 | 702,606 | -0.19(-0.70%) |
May 03, 2021 | 27.53 | 27.69 | 27.47 | 27.60 | 840,551 | +0.26(+0.94%) |
Apr 30, 2021 | 27.51 | 27.56 | 27.24 | 27.35 | 1,724,121 | -0.50(-1.81%) |
Apr 29, 2021 | 27.98 | 27.99 | 27.59 | 27.85 | 4,055,048 | -0.03(-0.10%) |
Apr 28, 2021 | 27.66 | 27.90 | 27.60 | 27.88 | 846,511 | +0.20(+0.73%) |
Apr 27, 2021 | 27.59 | 27.74 | 27.53 | 27.68 | 951,818 | -0.31(-1.11%) |
Apr 26, 2021 | 28.03 | 28.15 | 27.95 | 27.99 | 438,338 | +0.08(+0.30%) |
Apr 23, 2021 | 27.71 | 27.95 | 27.57 | 27.91 | 1,217,604 | +0.17(+0.63%) |
Apr 22, 2021 | 27.60 | 27.92 | 27.41 | 27.73 | 1,298,516 | +0.17(+0.63%) |
Apr 21, 2021 | 27.18 | 27.58 | 27.15 | 27.56 | 506,027 | +0.15(+0.54%) |
Apr 20, 2021 | 27.74 | 27.75 | 27.36 | 27.41 | 796,698 | -0.72(-2.58%) |
Apr 19, 2021 | 28.34 | 28.36 | 28.06 | 28.14 | 573,760 | +0.01(+0.03%) |
Apr 16, 2021 | 28.14 | 28.22 | 28.00 | 28.13 | 625,813 | +0.07(+0.26%) |
Apr 15, 2021 | 28.06 | 28.08 | 27.91 | 28.05 | 768,298 | +0.18(+0.66%) |
Apr 14, 2021 | 27.60 | 27.99 | 27.51 | 27.87 | 698,693 | +0.44(+1.60%) |
Apr 13, 2021 | 27.48 | 27.52 | 27.23 | 27.43 | 828,786 | +0.12(+0.44%) |
Apr 12, 2021 | 27.25 | 27.47 | 27.25 | 27.31 | 806,594 | +0.09(+0.34%) |
Apr 09, 2021 | 27.01 | 27.24 | 26.97 | 27.22 | 764,955 | +0.19(+0.71%) |
Apr 08, 2021 | 27.28 | 27.28 | 26.99 | 27.03 | 955,465 | -0.41(-1.50%) |
Apr 07, 2021 | 27.19 | 27.56 | 27.18 | 27.44 | 1,274,816 | +0.28(+1.05%) |
Apr 06, 2021 | 26.90 | 27.23 | 26.72 | 27.15 | 1,163,112 | -0.75(-2.69%) |
Apr 05, 2021 | 27.69 | 27.97 | 27.60 | 27.91 | 887,456 | +0.33(+1.20%) |
Apr 01, 2021 | 27.64 | 27.64 | 27.36 | 27.58 | 530,725 | -0.12(-0.43%) |
Mar 31, 2021 | 27.69 | 27.83 | 27.55 | 27.69 | 660,569 | -0.12(-0.43%) |
Mar 30, 2021 | 27.59 | 27.92 | 27.55 | 27.81 | 544,566 | +0.08(+0.30%) |
Mar 29, 2021 | 27.73 | 27.91 | 27.69 | 27.73 | 493,934 | +0.26(+0.94%) |
Mar 26, 2021 | 27.37 | 27.51 | 27.22 | 27.47 | 437,366 | +0.18(+0.66%) |
Mar 25, 2021 | 27.08 | 27.34 | 26.91 | 27.29 | 707,739 | +0.10(+0.37%) |
Mar 24, 2021 | 27.15 | 27.43 | 27.11 | 27.19 | 1,023,370 | +0.10(+0.37%) |
Mar 23, 2021 | 27.40 | 27.51 | 27.03 | 27.09 | 992,280 | -0.81(-2.91%) |
Mar 22, 2021 | 27.99 | 28.01 | 27.76 | 27.91 | 961,427 | -0.83(-2.89%) |
Mar 19, 2021 | 28.53 | 28.80 | 28.28 | 28.74 | 1,521,695 | +1.05(+3.78%) |
Mar 18, 2021 | 27.50 | 27.96 | 27.45 | 27.69 | 2,029,765 | +0.05(+0.16%) |
Mar 17, 2021 | 27.38 | 27.71 | 27.20 | 27.64 | 865,390 | +0.06(+0.23%) |
Mar 16, 2021 | 27.63 | 27.74 | 27.55 | 27.58 | 859,912 | +0.03(+0.10%) |
Mar 15, 2021 | 27.26 | 27.55 | 27.26 | 27.55 | 788,481 | +0.69(+2.59%) |
Mar 12, 2021 | 26.65 | 26.90 | 26.63 | 26.86 | 522,379 | +0.09(+0.34%) |
Mar 11, 2021 | 26.80 | 26.85 | 26.56 | 26.77 | 940,749 | -0.28(-1.03%) |
Mar 10, 2021 | 26.80 | 27.08 | 26.71 | 27.05 | 767,124 | -0.04(-0.13%) |
Mar 09, 2021 | 27.08 | 27.23 | 26.90 | 27.08 | 1,112,576 | +0.49(+1.83%) |
Mar 08, 2021 | 26.49 | 26.88 | 26.45 | 26.60 | 1,491,557 | +0.08(+0.31%) |
Mar 05, 2021 | 26.12 | 26.57 | 26.05 | 26.52 | 1,620,673 | +0.71(+2.76%) |
Mar 04, 2021 | 25.85 | 26.11 | 25.49 | 25.80 | 1,753,947 | -0.25(-0.97%) |
Mar 03, 2021 | 26.13 | 26.34 | 26.05 | 26.06 | 1,098,767 | +0.43(+1.69%) |
Mar 02, 2021 | 25.51 | 25.84 | 25.44 | 25.62 | 1,142,661 | -0.07(-0.28%) |