Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.42 | 28.49 | 28.36 | 28.43 | 13,512 | +0.14(+0.49%) |
May 27, 2021 | 28.47 | 28.47 | 28.28 | 28.29 | 22,813 | -0.15(-0.52%) |
May 26, 2021 | 28.44 | 28.52 | 28.37 | 28.43 | 15,927 | +0.02(+0.06%) |
May 25, 2021 | 28.80 | 28.80 | 28.40 | 28.42 | 41,928 | -0.40(-1.39%) |
May 24, 2021 | 28.85 | 28.87 | 28.76 | 28.82 | 20,506 | +0.03(+0.10%) |
May 21, 2021 | 28.62 | 28.80 | 28.58 | 28.79 | 14,982 | +0.17(+0.58%) |
May 20, 2021 | 28.55 | 28.78 | 28.55 | 28.62 | 20,091 | +0.12(+0.42%) |
May 19, 2021 | 28.43 | 28.51 | 28.19 | 28.50 | 39,185 | -0.06(-0.19%) |
May 18, 2021 | 28.52 | 28.59 | 28.46 | 28.56 | 22,010 | +0.03(+0.10%) |
May 17, 2021 | 28.77 | 28.80 | 28.53 | 28.53 | 38,964 | -0.28(-0.97%) |
May 14, 2021 | 28.67 | 28.96 | 28.67 | 28.81 | 9,225 | +0.15(+0.52%) |
May 13, 2021 | 28.07 | 28.75 | 28.07 | 28.66 | 24,844 | +0.54(+1.93%) |
May 12, 2021 | 28.69 | 28.69 | 28.07 | 28.12 | 28,512 | -0.62(-2.15%) |
May 11, 2021 | 29.06 | 29.06 | 28.57 | 28.73 | 29,905 | -0.36(-1.25%) |
May 10, 2021 | 28.99 | 29.31 | 28.99 | 29.10 | 40,100 | +0.25(+0.87%) |
May 07, 2021 | 28.71 | 28.95 | 28.71 | 28.85 | 18,484 | +0.12(+0.42%) |
May 06, 2021 | 28.56 | 28.72 | 28.37 | 28.72 | 16,954 | +0.24(+0.85%) |
May 05, 2021 | 28.49 | 28.83 | 28.31 | 28.48 | 36,590 | -0.34(-1.19%) |
May 04, 2021 | 28.86 | 28.89 | 28.68 | 28.83 | 21,372 | -0.03(-0.10%) |
May 03, 2021 | 28.81 | 29.11 | 28.81 | 28.86 | 28,682 | +0.07(+0.26%) |
Apr 30, 2021 | 28.65 | 28.79 | 28.54 | 28.78 | 9,981 | +0.18(+0.62%) |
Apr 29, 2021 | 28.31 | 28.60 | 28.31 | 28.60 | 11,423 | +0.31(+1.09%) |
Apr 28, 2021 | 28.35 | 28.35 | 28.17 | 28.30 | 31,702 | -0.01(-0.03%) |
Apr 27, 2021 | 28.46 | 28.46 | 28.26 | 28.31 | 111,651 | -0.21(-0.75%) |
Apr 26, 2021 | 28.69 | 28.69 | 28.50 | 28.52 | 26,527 | -0.18(-0.62%) |
Apr 23, 2021 | 28.80 | 28.81 | 28.63 | 28.70 | 17,494 | -0.07(-0.23%) |
Apr 22, 2021 | 29.02 | 29.02 | 28.75 | 28.76 | 21,727 | -0.25(-0.87%) |
Apr 21, 2021 | 29.16 | 29.16 | 28.93 | 29.01 | 57,315 | -0.12(-0.42%) |
Apr 20, 2021 | 28.83 | 29.19 | 28.72 | 29.13 | 25,529 | +0.30(+1.03%) |
Apr 19, 2021 | 28.94 | 28.94 | 28.77 | 28.84 | 27,869 | -0.07(-0.23%) |
Apr 16, 2021 | 28.78 | 29.01 | 28.78 | 28.90 | 19,963 | +0.17(+0.60%) |
Apr 15, 2021 | 28.46 | 28.73 | 28.43 | 28.73 | 41,142 | +0.29(+1.03%) |
Apr 14, 2021 | 28.25 | 28.44 | 28.25 | 28.44 | 26,782 | +0.13(+0.46%) |
Apr 13, 2021 | 27.99 | 28.35 | 27.85 | 28.31 | 57,938 | +0.22(+0.80%) |
Apr 12, 2021 | 28.12 | 28.26 | 28.04 | 28.08 | 15,610 | +0.06(+0.23%) |
Apr 09, 2021 | 28.07 | 28.09 | 27.95 | 28.02 | 39,068 | -0.02(-0.06%) |
Apr 08, 2021 | 28.16 | 28.16 | 28.00 | 28.04 | 25,593 | -0.07(-0.27%) |
Apr 07, 2021 | 28.14 | 28.19 | 28.00 | 28.11 | 27,041 | -0.01(-0.03%) |
Apr 06, 2021 | 27.83 | 28.12 | 27.83 | 28.12 | 74,275 | +0.08(+0.30%) |
Apr 05, 2021 | 27.81 | 28.21 | 27.81 | 28.04 | 47,422 | +0.26(+0.94%) |
Apr 01, 2021 | 27.70 | 27.79 | 27.50 | 27.77 | 326,712 | +0.00(+0.00%) |
Mar 31, 2021 | 27.76 | 27.78 | 27.62 | 27.77 | 93,339 | +0.10(+0.37%) |
Mar 30, 2021 | 27.85 | 27.85 | 27.54 | 27.67 | 74,074 | -0.21(-0.77%) |
Mar 29, 2021 | 27.57 | 28.02 | 27.57 | 27.89 | 91,201 | +0.23(+0.84%) |
Mar 26, 2021 | 27.54 | 27.65 | 27.43 | 27.65 | 34,774 | +0.13(+0.47%) |
Mar 25, 2021 | 27.21 | 27.57 | 27.13 | 27.52 | 113,487 | +0.36(+1.31%) |
Mar 24, 2021 | 26.98 | 27.37 | 26.98 | 27.17 | 116,709 | +0.13(+0.46%) |
Mar 23, 2021 | 26.81 | 27.12 | 26.77 | 27.04 | 55,243 | +0.19(+0.69%) |
Mar 22, 2021 | 27.06 | 27.06 | 26.72 | 26.85 | 88,419 | -0.26(-0.96%) |
Mar 19, 2021 | 26.95 | 27.30 | 26.78 | 27.12 | 64,654 | +0.15(+0.55%) |
Mar 18, 2021 | 26.93 | 27.08 | 26.87 | 26.97 | 33,641 | +0.03(+0.10%) |
Mar 17, 2021 | 27.25 | 27.27 | 26.91 | 26.94 | 47,945 | -0.51(-1.86%) |
Mar 16, 2021 | 27.42 | 27.51 | 27.36 | 27.45 | 68,803 | -0.05(-0.17%) |
Mar 15, 2021 | 27.24 | 27.50 | 27.13 | 27.50 | 95,781 | +0.56(+2.07%) |
Mar 12, 2021 | 26.53 | 27.00 | 26.53 | 26.94 | 58,630 | +0.36(+1.36%) |
Mar 11, 2021 | 26.72 | 26.85 | 26.58 | 26.58 | 63,680 | -0.16(-0.59%) |
Mar 10, 2021 | 26.59 | 26.82 | 26.49 | 26.73 | 50,946 | +0.22(+0.84%) |
Mar 09, 2021 | 26.52 | 26.66 | 26.47 | 26.51 | 63,144 | +0.07(+0.28%) |
Mar 08, 2021 | 25.94 | 26.57 | 25.94 | 26.44 | 64,618 | +0.51(+1.97%) |
Mar 05, 2021 | 25.60 | 26.04 | 25.47 | 25.93 | 71,754 | +0.58(+2.27%) |
Mar 04, 2021 | 25.18 | 25.74 | 25.18 | 25.35 | 116,089 | +0.15(+0.59%) |
Mar 03, 2021 | 25.26 | 25.26 | 24.90 | 25.20 | 118,870 | -0.04(-0.15%) |
Mar 02, 2021 | 25.36 | 25.40 | 25.09 | 25.24 | 67,022 | -0.10(-0.40%) |