Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.29 | 29.29 | 28.66 | 28.84 | 187,228 | -0.35(-1.21%) |
May 27, 2021 | 28.68 | 29.40 | 28.65 | 29.19 | 416,164 | +0.69(+2.42%) |
May 26, 2021 | 28.21 | 28.53 | 28.20 | 28.50 | 298,632 | +0.34(+1.19%) |
May 25, 2021 | 28.30 | 28.62 | 28.10 | 28.17 | 314,745 | +0.02(+0.07%) |
May 24, 2021 | 28.22 | 28.33 | 28.14 | 28.15 | 207,368 | -0.01(-0.03%) |
May 21, 2021 | 28.61 | 28.64 | 28.12 | 28.16 | 655,487 | -0.11(-0.40%) |
May 20, 2021 | 28.54 | 28.63 | 28.02 | 28.27 | 304,136 | -0.19(-0.66%) |
May 19, 2021 | 27.79 | 28.54 | 27.79 | 28.46 | 351,233 | +0.24(+0.86%) |
May 18, 2021 | 28.31 | 28.82 | 28.17 | 28.21 | 281,469 | -0.03(-0.10%) |
May 17, 2021 | 28.13 | 28.46 | 27.88 | 28.24 | 384,267 | -0.11(-0.39%) |
May 14, 2021 | 27.81 | 28.36 | 27.81 | 28.35 | 618,701 | +0.78(+2.84%) |
May 13, 2021 | 26.97 | 27.65 | 26.97 | 27.57 | 764,708 | +0.69(+2.56%) |
May 12, 2021 | 27.18 | 27.61 | 26.73 | 26.88 | 274,855 | -0.56(-2.04%) |
May 11, 2021 | 27.62 | 27.65 | 27.24 | 27.44 | 273,915 | -0.51(-1.83%) |
May 10, 2021 | 28.70 | 28.79 | 27.94 | 27.95 | 188,413 | -0.76(-2.66%) |
May 07, 2021 | 28.20 | 28.83 | 28.14 | 28.72 | 191,016 | +0.31(+1.08%) |
May 06, 2021 | 27.98 | 28.43 | 27.68 | 28.41 | 167,006 | +0.46(+1.63%) |
May 05, 2021 | 27.96 | 28.18 | 27.72 | 27.95 | 284,167 | +0.09(+0.33%) |
May 04, 2021 | 28.61 | 28.61 | 27.76 | 27.86 | 296,164 | -0.98(-3.39%) |
May 03, 2021 | 28.26 | 28.98 | 28.24 | 28.84 | 412,767 | +0.87(+3.10%) |
Apr 30, 2021 | 28.08 | 28.37 | 27.92 | 27.97 | 304,584 | -0.22(-0.79%) |
Apr 29, 2021 | 28.88 | 30.11 | 28.17 | 28.20 | 248,718 | +0.07(+0.26%) |
Apr 28, 2021 | 28.09 | 28.34 | 27.98 | 28.12 | 137,829 | -0.05(-0.17%) |
Apr 27, 2021 | 28.34 | 28.60 | 28.00 | 28.17 | 146,963 | -0.28(-0.98%) |
Apr 26, 2021 | 28.54 | 28.92 | 28.37 | 28.45 | 197,597 | +0.11(+0.39%) |
Apr 23, 2021 | 28.08 | 28.62 | 27.90 | 28.33 | 155,082 | +0.46(+1.64%) |
Apr 22, 2021 | 28.07 | 28.30 | 27.81 | 27.88 | 181,604 | -0.04(-0.13%) |
Apr 21, 2021 | 27.23 | 27.94 | 27.06 | 27.92 | 180,891 | +0.63(+2.32%) |
Apr 20, 2021 | 27.98 | 27.98 | 27.19 | 27.28 | 223,197 | -0.90(-3.21%) |
Apr 19, 2021 | 28.22 | 28.38 | 27.70 | 28.19 | 246,828 | -0.21(-0.75%) |
Apr 16, 2021 | 28.32 | 28.50 | 27.83 | 28.40 | 250,600 | +0.31(+1.09%) |
Apr 15, 2021 | 28.16 | 28.19 | 27.81 | 28.09 | 198,352 | +0.06(+0.20%) |
Apr 14, 2021 | 28.20 | 28.39 | 27.98 | 28.04 | 240,400 | -0.06(-0.20%) |
Apr 13, 2021 | 28.25 | 28.26 | 27.80 | 28.09 | 261,091 | -0.36(-1.28%) |
Apr 12, 2021 | 28.84 | 28.87 | 28.44 | 28.46 | 156,705 | -0.34(-1.16%) |
Apr 09, 2021 | 28.93 | 29.05 | 28.58 | 28.79 | 205,846 | -0.04(-0.13%) |
Apr 08, 2021 | 28.92 | 28.92 | 28.42 | 28.83 | 185,998 | +0.07(+0.26%) |
Apr 07, 2021 | 29.48 | 29.48 | 28.68 | 28.75 | 153,027 | -0.75(-2.53%) |
Apr 06, 2021 | 29.97 | 30.34 | 29.45 | 29.50 | 190,770 | -0.51(-1.71%) |
Apr 05, 2021 | 29.75 | 30.11 | 29.61 | 30.01 | 244,125 | +0.80(+2.74%) |
Apr 01, 2021 | 28.91 | 29.30 | 28.88 | 29.21 | 150,253 | +0.40(+1.39%) |
Mar 31, 2021 | 28.53 | 29.19 | 28.39 | 28.81 | 317,799 | +0.50(+1.78%) |
Mar 30, 2021 | 28.11 | 28.50 | 27.98 | 28.31 | 218,715 | +0.92(+3.37%) |
Mar 29, 2021 | 27.68 | 28.30 | 27.35 | 27.38 | 187,397 | -0.52(-1.86%) |
Mar 26, 2021 | 27.50 | 27.98 | 27.25 | 27.90 | 367,318 | +0.77(+2.83%) |
Mar 25, 2021 | 26.68 | 27.28 | 26.55 | 27.13 | 213,332 | +0.25(+0.93%) |
Mar 24, 2021 | 27.31 | 28.00 | 26.88 | 26.88 | 359,438 | -0.02(-0.07%) |
Mar 23, 2021 | 28.02 | 28.36 | 26.62 | 26.90 | 258,373 | -1.46(-5.16%) |
Mar 22, 2021 | 28.39 | 28.69 | 28.01 | 28.37 | 238,424 | -0.07(-0.26%) |
Mar 19, 2021 | 29.00 | 29.00 | 28.18 | 28.44 | 902,109 | -0.55(-1.89%) |
Mar 18, 2021 | 29.49 | 29.78 | 28.80 | 28.99 | 284,266 | -0.57(-1.94%) |
Mar 17, 2021 | 29.09 | 29.60 | 29.07 | 29.56 | 238,554 | +0.39(+1.33%) |
Mar 16, 2021 | 29.80 | 29.80 | 29.02 | 29.17 | 238,065 | -0.54(-1.81%) |
Mar 15, 2021 | 29.05 | 29.73 | 28.90 | 29.71 | 189,932 | +0.40(+1.36%) |
Mar 12, 2021 | 29.26 | 29.43 | 29.04 | 29.31 | 178,263 | +0.12(+0.41%) |
Mar 11, 2021 | 28.97 | 29.26 | 28.74 | 29.19 | 176,499 | +0.47(+1.65%) |
Mar 10, 2021 | 28.50 | 29.04 | 28.41 | 28.72 | 150,768 | +0.46(+1.64%) |
Mar 09, 2021 | 28.09 | 28.52 | 27.77 | 28.26 | 294,325 | +0.37(+1.33%) |
Mar 08, 2021 | 27.65 | 28.08 | 27.51 | 27.88 | 233,690 | +0.28(+1.01%) |
Mar 05, 2021 | 27.17 | 27.69 | 26.83 | 27.61 | 307,321 | +0.76(+2.83%) |
Mar 04, 2021 | 27.25 | 27.55 | 26.62 | 26.85 | 242,899 | -0.49(-1.80%) |
Mar 03, 2021 | 27.12 | 27.95 | 27.12 | 27.34 | 317,436 | +0.14(+0.51%) |
Mar 02, 2021 | 27.59 | 27.85 | 27.16 | 27.20 | 290,032 | -0.34(-1.25%) |