Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.26 | 29.35 | 29.25 | 29.25 | 15,289 | -0.00(-0.01%) |
May 27, 2021 | 29.25 | 29.28 | 29.21 | 29.26 | 7,733 | +0.05(+0.17%) |
May 26, 2021 | 29.27 | 29.27 | 29.19 | 29.21 | 2,839 | +0.01(+0.04%) |
May 25, 2021 | 29.25 | 29.26 | 29.17 | 29.20 | 7,552 | -0.03(-0.11%) |
May 24, 2021 | 29.25 | 29.29 | 29.18 | 29.23 | 4,488 | +0.12(+0.41%) |
May 21, 2021 | 29.05 | 29.14 | 29.05 | 29.11 | 7,870 | -0.01(-0.05%) |
May 20, 2021 | 28.99 | 29.17 | 28.99 | 29.12 | 4,259 | +0.29(+0.99%) |
May 19, 2021 | 28.79 | 28.92 | 28.70 | 28.84 | 5,976 | -0.13(-0.46%) |
May 18, 2021 | 29.07 | 29.11 | 28.97 | 28.97 | 6,933 | +0.08(+0.26%) |
May 17, 2021 | 28.80 | 28.91 | 28.80 | 28.89 | 7,326 | -0.13(-0.46%) |
May 14, 2021 | 28.83 | 29.03 | 28.83 | 29.03 | 5,194 | +0.34(+1.18%) |
May 13, 2021 | 28.60 | 28.71 | 28.51 | 28.69 | 22,154 | +0.30(+1.06%) |
May 12, 2021 | 28.62 | 28.68 | 28.35 | 28.39 | 7,178 | -0.49(-1.69%) |
May 11, 2021 | 28.75 | 28.93 | 28.75 | 28.88 | 6,792 | -0.20(-0.69%) |
May 10, 2021 | 29.21 | 29.27 | 29.07 | 29.08 | 10,941 | -0.11(-0.38%) |
May 07, 2021 | 29.15 | 29.20 | 29.12 | 29.19 | 9,260 | +0.30(+1.04%) |
May 06, 2021 | 28.69 | 28.89 | 28.69 | 28.89 | 5,793 | +0.29(+1.02%) |
May 05, 2021 | 28.58 | 28.66 | 28.55 | 28.60 | 10,537 | +0.24(+0.85%) |
May 04, 2021 | 28.46 | 28.46 | 28.26 | 28.35 | 6,006 | -0.25(-0.89%) |
May 03, 2021 | 28.50 | 28.66 | 28.50 | 28.61 | 7,452 | +0.30(+1.07%) |
Apr 30, 2021 | 28.49 | 28.49 | 28.28 | 28.31 | 27,091 | -0.32(-1.11%) |
Apr 29, 2021 | 28.60 | 28.68 | 28.43 | 28.62 | 81,006 | +0.04(+0.14%) |
Apr 28, 2021 | 28.50 | 28.65 | 28.50 | 28.58 | 372,209 | -0.04(-0.14%) |
Apr 27, 2021 | 28.62 | 28.65 | 28.57 | 28.62 | 5,664 | -0.09(-0.32%) |
Apr 26, 2021 | 28.74 | 28.76 | 28.65 | 28.71 | 10,856 | -0.11(-0.37%) |
Apr 23, 2021 | 28.64 | 28.84 | 28.62 | 28.82 | 4,754 | +0.26(+0.92%) |
Apr 22, 2021 | 28.72 | 28.74 | 28.53 | 28.55 | 2,706 | -0.14(-0.49%) |
Apr 21, 2021 | 28.62 | 28.73 | 28.60 | 28.70 | 20,114 | +0.17(+0.60%) |
Apr 20, 2021 | 28.58 | 28.58 | 28.39 | 28.52 | 7,962 | -0.22(-0.77%) |
Apr 19, 2021 | 28.77 | 28.77 | 28.70 | 28.75 | 8,120 | +0.05(+0.17%) |
Apr 16, 2021 | 28.65 | 28.70 | 28.64 | 28.70 | 6,745 | +0.15(+0.53%) |
Apr 15, 2021 | 28.49 | 28.60 | 28.49 | 28.54 | 5,451 | +0.14(+0.50%) |
Apr 14, 2021 | 28.43 | 28.55 | 28.34 | 28.40 | 13,164 | -0.06(-0.20%) |
Apr 13, 2021 | 28.38 | 28.46 | 28.35 | 28.46 | 4,060 | +0.10(+0.34%) |
Apr 12, 2021 | 28.41 | 28.42 | 28.27 | 28.36 | 14,810 | -0.12(-0.42%) |
Apr 09, 2021 | 28.40 | 28.51 | 28.40 | 28.48 | 6,966 | +0.11(+0.40%) |
Apr 08, 2021 | 28.38 | 28.50 | 28.37 | 28.37 | 17,458 | +0.01(+0.03%) |
Apr 07, 2021 | 28.29 | 28.38 | 28.25 | 28.36 | 8,563 | +0.12(+0.44%) |
Apr 06, 2021 | 28.23 | 28.40 | 28.21 | 28.24 | 14,766 | -0.22(-0.79%) |
Apr 05, 2021 | 28.34 | 28.58 | 28.34 | 28.46 | 11,926 | +0.17(+0.61%) |
Apr 01, 2021 | 28.12 | 28.29 | 28.10 | 28.29 | 7,740 | +0.14(+0.51%) |
Mar 31, 2021 | 28.21 | 28.24 | 28.13 | 28.15 | 5,228 | -0.11(-0.38%) |
Mar 30, 2021 | 28.27 | 28.35 | 28.21 | 28.25 | 58,736 | -0.23(-0.82%) |
Mar 29, 2021 | 28.44 | 28.55 | 28.39 | 28.49 | 7,010 | +0.04(+0.13%) |
Mar 26, 2021 | 28.22 | 28.45 | 28.22 | 28.45 | 8,735 | +0.21(+0.75%) |
Mar 25, 2021 | 28.07 | 28.24 | 28.03 | 28.24 | 6,412 | +0.34(+1.21%) |
Mar 24, 2021 | 28.03 | 28.14 | 27.90 | 27.90 | 14,939 | -0.20(-0.71%) |
Mar 23, 2021 | 28.30 | 28.30 | 28.10 | 28.10 | 8,932 | -0.26(-0.91%) |
Mar 22, 2021 | 28.29 | 28.46 | 28.29 | 28.36 | 6,126 | +0.19(+0.66%) |
Mar 19, 2021 | 28.08 | 28.21 | 28.08 | 28.17 | 7,749 | +0.22(+0.78%) |
Mar 18, 2021 | 28.02 | 28.18 | 27.96 | 27.96 | 16,367 | -0.26(-0.91%) |
Mar 17, 2021 | 28.00 | 28.29 | 27.97 | 28.21 | 7,470 | +0.17(+0.59%) |
Mar 16, 2021 | 28.01 | 28.08 | 28.01 | 28.05 | 6,952 | +0.04(+0.14%) |
Mar 15, 2021 | 27.91 | 28.01 | 27.89 | 28.01 | 15,400 | +0.11(+0.41%) |
Mar 12, 2021 | 27.79 | 27.89 | 27.76 | 27.89 | 5,535 | +0.03(+0.11%) |
Mar 11, 2021 | 27.82 | 27.93 | 27.82 | 27.86 | 9,376 | +0.02(+0.07%) |
Mar 10, 2021 | 27.78 | 27.87 | 27.73 | 27.84 | 8,881 | +0.19(+0.70%) |
Mar 09, 2021 | 27.64 | 27.73 | 27.61 | 27.65 | 20,855 | +0.36(+1.33%) |
Mar 08, 2021 | 27.31 | 27.50 | 27.27 | 27.29 | 16,550 | -0.09(-0.34%) |
Mar 05, 2021 | 27.30 | 27.38 | 27.03 | 27.38 | 11,514 | +0.29(+1.07%) |
Mar 04, 2021 | 27.35 | 27.46 | 26.99 | 27.09 | 11,488 | -0.08(-0.31%) |
Mar 03, 2021 | 27.19 | 27.34 | 27.17 | 27.17 | 11,346 | -0.20(-0.74%) |
Mar 02, 2021 | 27.37 | 27.44 | 27.32 | 27.38 | 4,992 | -0.03(-0.12%) |