Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.01 | 28.18 | 27.99 | 28.11 | 746,420 | +0.10(+0.36%) |
May 27, 2021 | 28.07 | 28.16 | 27.93 | 28.01 | 789,215 | +0.01(+0.03%) |
May 26, 2021 | 27.97 | 28.04 | 27.90 | 28.00 | 456,384 | -0.14(-0.49%) |
May 25, 2021 | 28.21 | 28.23 | 28.11 | 28.14 | 2,012,061 | +0.09(+0.33%) |
May 24, 2021 | 27.97 | 28.09 | 27.92 | 28.05 | 676,983 | +0.05(+0.20%) |
May 21, 2021 | 27.96 | 28.02 | 27.87 | 27.99 | 656,545 | +0.18(+0.66%) |
May 20, 2021 | 27.60 | 27.83 | 27.53 | 27.81 | 429,407 | +0.27(+1.00%) |
May 19, 2021 | 27.58 | 27.66 | 27.31 | 27.54 | 734,921 | -0.31(-1.12%) |
May 18, 2021 | 27.91 | 27.96 | 27.78 | 27.85 | 955,958 | +0.08(+0.30%) |
May 17, 2021 | 27.60 | 27.78 | 27.60 | 27.77 | 800,486 | -0.05(-0.20%) |
May 14, 2021 | 27.46 | 27.83 | 27.46 | 27.82 | 725,328 | +0.69(+2.53%) |
May 13, 2021 | 26.86 | 27.18 | 26.85 | 27.13 | 1,171,551 | +0.16(+0.58%) |
May 12, 2021 | 27.11 | 27.28 | 26.93 | 26.98 | 638,594 | -0.19(-0.71%) |
May 11, 2021 | 27.10 | 27.30 | 27.08 | 27.17 | 984,035 | -0.26(-0.93%) |
May 10, 2021 | 27.61 | 27.66 | 27.40 | 27.43 | 1,488,543 | -0.10(-0.37%) |
May 07, 2021 | 27.08 | 27.54 | 27.08 | 27.53 | 2,586,061 | +0.46(+1.69%) |
May 06, 2021 | 26.82 | 27.08 | 26.72 | 27.07 | 384,788 | +0.24(+0.89%) |
May 05, 2021 | 26.78 | 26.87 | 26.70 | 26.83 | 222,014 | +0.31(+1.17%) |
May 04, 2021 | 26.69 | 26.74 | 26.34 | 26.52 | 535,980 | -0.18(-0.68%) |
May 03, 2021 | 26.63 | 26.76 | 26.60 | 26.71 | 670,745 | +0.26(+0.97%) |
Apr 30, 2021 | 26.61 | 26.66 | 26.34 | 26.45 | 469,188 | -0.27(-1.03%) |
Apr 29, 2021 | 26.71 | 26.72 | 26.50 | 26.72 | 1,192,170 | +0.16(+0.59%) |
Apr 28, 2021 | 26.34 | 26.58 | 26.34 | 26.57 | 617,749 | +0.20(+0.76%) |
Apr 27, 2021 | 26.21 | 26.39 | 26.12 | 26.37 | 505,808 | +0.30(+1.16%) |
Apr 26, 2021 | 25.99 | 26.09 | 25.99 | 26.06 | 1,259,031 | +0.20(+0.78%) |
Apr 23, 2021 | 25.74 | 25.90 | 25.69 | 25.86 | 990,534 | +0.14(+0.53%) |
Apr 22, 2021 | 25.78 | 25.85 | 25.69 | 25.73 | 600,185 | +0.08(+0.32%) |
Apr 21, 2021 | 25.20 | 25.65 | 25.17 | 25.64 | 519,087 | +0.23(+0.90%) |
Apr 20, 2021 | 25.59 | 25.61 | 25.32 | 25.42 | 1,178,563 | -0.62(-2.39%) |
Apr 19, 2021 | 26.06 | 26.12 | 25.99 | 26.04 | 840,271 | +0.31(+1.21%) |
Apr 16, 2021 | 25.62 | 25.73 | 25.57 | 25.73 | 662,178 | +0.15(+0.57%) |
Apr 15, 2021 | 25.62 | 25.62 | 25.46 | 25.58 | 1,932,813 | +0.02(+0.07%) |
Apr 14, 2021 | 25.50 | 25.63 | 25.50 | 25.56 | 551,299 | +0.12(+0.47%) |
Apr 13, 2021 | 25.22 | 25.48 | 25.21 | 25.44 | 806,429 | +0.05(+0.22%) |
Apr 12, 2021 | 25.36 | 25.42 | 25.30 | 25.39 | 564,812 | -0.11(-0.43%) |
Apr 09, 2021 | 25.44 | 25.51 | 25.40 | 25.50 | 422,280 | -0.14(-0.53%) |
Apr 08, 2021 | 25.44 | 25.64 | 25.39 | 25.64 | 432,049 | +0.12(+0.47%) |
Apr 07, 2021 | 25.46 | 25.53 | 25.41 | 25.52 | 562,926 | +0.05(+0.18%) |
Apr 06, 2021 | 25.37 | 25.47 | 25.35 | 25.47 | 633,290 | -0.22(-0.85%) |
Apr 05, 2021 | 25.55 | 25.73 | 25.42 | 25.69 | 825,009 | +0.42(+1.66%) |
Apr 01, 2021 | 25.05 | 25.32 | 24.99 | 25.27 | 1,281,931 | +0.22(+0.88%) |
Mar 31, 2021 | 25.14 | 25.21 | 25.05 | 25.05 | 1,471,325 | -0.06(-0.25%) |
Mar 30, 2021 | 25.00 | 25.16 | 24.99 | 25.11 | 748,333 | +0.06(+0.26%) |
Mar 29, 2021 | 24.96 | 25.08 | 24.87 | 25.05 | 400,970 | +0.00(+0.00%) |
Mar 26, 2021 | 24.95 | 25.10 | 24.89 | 25.05 | 607,288 | +0.26(+1.03%) |
Mar 25, 2021 | 24.56 | 24.82 | 24.47 | 24.79 | 541,354 | +0.06(+0.26%) |
Mar 24, 2021 | 24.61 | 24.91 | 24.61 | 24.73 | 267,001 | +0.01(+0.04%) |
Mar 23, 2021 | 24.89 | 24.96 | 24.67 | 24.72 | 431,333 | -0.08(-0.33%) |
Mar 22, 2021 | 24.89 | 24.89 | 24.74 | 24.80 | 612,958 | -0.40(-1.60%) |
Mar 19, 2021 | 25.16 | 25.26 | 25.02 | 25.21 | 547,806 | -0.07(-0.29%) |
Mar 18, 2021 | 25.44 | 25.62 | 25.27 | 25.28 | 998,003 | -0.20(-0.79%) |
Mar 17, 2021 | 25.27 | 25.50 | 25.22 | 25.48 | 377,923 | +0.05(+0.22%) |
Mar 16, 2021 | 25.46 | 25.46 | 25.29 | 25.42 | 312,121 | -0.04(-0.14%) |
Mar 15, 2021 | 25.49 | 25.52 | 25.30 | 25.46 | 395,192 | -0.11(-0.43%) |
Mar 12, 2021 | 25.29 | 25.58 | 25.29 | 25.57 | 1,098,455 | +0.20(+0.79%) |
Mar 11, 2021 | 25.17 | 25.40 | 25.10 | 25.37 | 864,205 | +0.27(+1.06%) |
Mar 10, 2021 | 25.09 | 25.17 | 24.99 | 25.10 | 670,594 | +0.11(+0.44%) |
Mar 09, 2021 | 25.02 | 25.02 | 24.82 | 24.99 | 475,563 | +0.31(+1.26%) |
Mar 08, 2021 | 24.57 | 24.83 | 24.55 | 24.68 | 708,665 | -0.14(-0.55%) |
Mar 05, 2021 | 24.78 | 24.84 | 24.40 | 24.82 | 962,214 | +0.16(+0.67%) |
Mar 04, 2021 | 24.86 | 25.00 | 24.48 | 24.66 | 2,592,683 | +0.03(+0.11%) |
Mar 03, 2021 | 24.71 | 24.83 | 24.62 | 24.63 | 792,747 | -0.41(-1.64%) |
Mar 02, 2021 | 25.10 | 25.15 | 24.95 | 25.04 | 563,306 | -0.02(-0.07%) |