Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.02 | 28.19 | 28.00 | 28.12 | 746,255 | +0.10(+0.36%) |
May 27, 2021 | 28.07 | 28.17 | 27.94 | 28.02 | 789,041 | +0.01(+0.03%) |
May 26, 2021 | 27.97 | 28.05 | 27.91 | 28.01 | 456,283 | -0.14(-0.49%) |
May 25, 2021 | 28.22 | 28.24 | 28.12 | 28.15 | 2,011,615 | +0.09(+0.33%) |
May 24, 2021 | 27.97 | 28.09 | 27.92 | 28.06 | 676,833 | +0.05(+0.20%) |
May 21, 2021 | 27.96 | 28.02 | 27.87 | 28.00 | 656,399 | +0.18(+0.66%) |
May 20, 2021 | 27.61 | 27.84 | 27.53 | 27.82 | 429,312 | +0.27(+1.00%) |
May 19, 2021 | 27.59 | 27.66 | 27.31 | 27.54 | 734,759 | -0.31(-1.12%) |
May 18, 2021 | 27.92 | 27.96 | 27.79 | 27.85 | 955,747 | +0.08(+0.30%) |
May 17, 2021 | 27.61 | 27.79 | 27.61 | 27.77 | 800,309 | -0.05(-0.20%) |
May 14, 2021 | 27.47 | 27.83 | 27.47 | 27.83 | 725,167 | +0.69(+2.53%) |
May 13, 2021 | 26.87 | 27.18 | 26.86 | 27.14 | 1,171,292 | +0.16(+0.58%) |
May 12, 2021 | 27.11 | 27.29 | 26.94 | 26.99 | 638,452 | -0.19(-0.71%) |
May 11, 2021 | 27.10 | 27.31 | 27.09 | 27.18 | 983,818 | -0.26(-0.93%) |
May 10, 2021 | 27.62 | 27.66 | 27.41 | 27.43 | 1,488,213 | -0.10(-0.37%) |
May 07, 2021 | 27.09 | 27.54 | 27.09 | 27.53 | 2,585,489 | +0.46(+1.69%) |
May 06, 2021 | 26.83 | 27.09 | 26.73 | 27.08 | 384,703 | +0.24(+0.89%) |
May 05, 2021 | 26.78 | 26.88 | 26.70 | 26.84 | 221,965 | +0.31(+1.17%) |
May 04, 2021 | 26.69 | 26.75 | 26.35 | 26.53 | 535,862 | -0.18(-0.69%) |
May 03, 2021 | 26.64 | 26.77 | 26.60 | 26.71 | 670,596 | +0.26(+0.97%) |
Apr 30, 2021 | 26.62 | 26.67 | 26.35 | 26.45 | 469,084 | -0.27(-1.03%) |
Apr 29, 2021 | 26.72 | 26.73 | 26.51 | 26.73 | 1,191,906 | +0.16(+0.59%) |
Apr 28, 2021 | 26.35 | 26.58 | 26.35 | 26.57 | 617,612 | +0.20(+0.76%) |
Apr 27, 2021 | 26.22 | 26.39 | 26.13 | 26.37 | 505,696 | +0.30(+1.16%) |
Apr 26, 2021 | 26.00 | 26.10 | 26.00 | 26.07 | 1,258,752 | +0.20(+0.78%) |
Apr 23, 2021 | 25.75 | 25.90 | 25.70 | 25.87 | 990,314 | +0.14(+0.53%) |
Apr 22, 2021 | 25.79 | 25.86 | 25.70 | 25.73 | 600,052 | +0.08(+0.32%) |
Apr 21, 2021 | 25.20 | 25.65 | 25.17 | 25.65 | 518,972 | +0.23(+0.90%) |
Apr 20, 2021 | 25.59 | 25.61 | 25.33 | 25.42 | 1,178,303 | -0.62(-2.39%) |
Apr 19, 2021 | 26.06 | 26.13 | 26.00 | 26.04 | 840,085 | +0.31(+1.21%) |
Apr 16, 2021 | 25.62 | 25.73 | 25.58 | 25.73 | 662,031 | +0.15(+0.57%) |
Apr 15, 2021 | 25.62 | 25.62 | 25.47 | 25.59 | 1,932,385 | +0.02(+0.07%) |
Apr 14, 2021 | 25.50 | 25.63 | 25.50 | 25.57 | 551,177 | +0.12(+0.47%) |
Apr 13, 2021 | 25.23 | 25.49 | 25.21 | 25.45 | 806,251 | +0.05(+0.22%) |
Apr 12, 2021 | 25.37 | 25.43 | 25.31 | 25.39 | 564,687 | -0.11(-0.43%) |
Apr 09, 2021 | 25.45 | 25.51 | 25.40 | 25.50 | 422,187 | -0.14(-0.54%) |
Apr 08, 2021 | 25.45 | 25.65 | 25.39 | 25.64 | 431,953 | +0.12(+0.47%) |
Apr 07, 2021 | 25.47 | 25.53 | 25.41 | 25.52 | 562,801 | +0.05(+0.18%) |
Apr 06, 2021 | 25.38 | 25.48 | 25.36 | 25.48 | 633,149 | -0.22(-0.85%) |
Apr 05, 2021 | 25.56 | 25.73 | 25.43 | 25.70 | 824,826 | +0.42(+1.66%) |
Apr 01, 2021 | 25.06 | 25.33 | 25.00 | 25.27 | 1,281,648 | +0.22(+0.88%) |
Mar 31, 2021 | 25.15 | 25.22 | 25.06 | 25.06 | 1,470,999 | -0.06(-0.25%) |
Mar 30, 2021 | 25.01 | 25.16 | 24.99 | 25.12 | 748,168 | +0.06(+0.26%) |
Mar 29, 2021 | 24.96 | 25.09 | 24.87 | 25.06 | 400,881 | +0.00(+0.00%) |
Mar 26, 2021 | 24.95 | 25.10 | 24.89 | 25.06 | 607,154 | +0.26(+1.03%) |
Mar 25, 2021 | 24.56 | 24.82 | 24.47 | 24.80 | 541,235 | +0.06(+0.26%) |
Mar 24, 2021 | 24.62 | 24.92 | 24.62 | 24.74 | 266,942 | +0.01(+0.04%) |
Mar 23, 2021 | 24.90 | 24.96 | 24.68 | 24.73 | 431,237 | -0.08(-0.33%) |
Mar 22, 2021 | 24.89 | 24.90 | 24.74 | 24.81 | 612,823 | -0.40(-1.60%) |
Mar 19, 2021 | 25.16 | 25.27 | 25.03 | 25.21 | 547,684 | -0.07(-0.29%) |
Mar 18, 2021 | 25.45 | 25.62 | 25.27 | 25.28 | 997,782 | -0.20(-0.79%) |
Mar 17, 2021 | 25.27 | 25.51 | 25.23 | 25.49 | 377,840 | +0.05(+0.22%) |
Mar 16, 2021 | 25.47 | 25.47 | 25.29 | 25.43 | 312,052 | -0.04(-0.14%) |
Mar 15, 2021 | 25.49 | 25.52 | 25.30 | 25.47 | 395,104 | -0.11(-0.43%) |
Mar 12, 2021 | 25.29 | 25.58 | 25.29 | 25.58 | 1,098,212 | +0.20(+0.79%) |
Mar 11, 2021 | 25.17 | 25.41 | 25.11 | 25.38 | 864,013 | +0.27(+1.06%) |
Mar 10, 2021 | 25.09 | 25.17 | 24.99 | 25.11 | 670,446 | +0.11(+0.44%) |
Mar 09, 2021 | 25.03 | 25.03 | 24.83 | 25.00 | 475,458 | +0.31(+1.26%) |
Mar 08, 2021 | 24.57 | 24.84 | 24.55 | 24.69 | 708,508 | -0.14(-0.55%) |
Mar 05, 2021 | 24.79 | 24.84 | 24.41 | 24.83 | 962,001 | +0.16(+0.67%) |
Mar 04, 2021 | 24.86 | 25.01 | 24.49 | 24.66 | 2,592,109 | +0.03(+0.11%) |
Mar 03, 2021 | 24.72 | 24.84 | 24.63 | 24.63 | 792,572 | -0.41(-1.64%) |
Mar 02, 2021 | 25.11 | 25.16 | 24.95 | 25.05 | 563,181 | -0.02(-0.07%) |