Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.09 | 28.09 | 27.63 | 27.85 | 92,930 | -0.05(-0.18%) |
May 27, 2021 | 27.97 | 28.12 | 27.83 | 27.90 | 79,738 | +0.04(+0.15%) |
May 26, 2021 | 27.31 | 28.03 | 27.06 | 27.86 | 284,862 | +0.72(+2.65%) |
May 25, 2021 | 27.92 | 28.05 | 26.98 | 27.14 | 105,417 | -0.65(-2.33%) |
May 24, 2021 | 27.81 | 28.15 | 27.59 | 27.79 | 48,345 | +0.06(+0.21%) |
May 21, 2021 | 28.04 | 28.19 | 27.57 | 27.73 | 48,541 | -0.06(-0.23%) |
May 20, 2021 | 27.46 | 27.92 | 27.46 | 27.80 | 32,659 | +0.27(+0.98%) |
May 19, 2021 | 27.61 | 27.67 | 27.21 | 27.53 | 31,817 | -0.15(-0.54%) |
May 18, 2021 | 27.85 | 28.36 | 27.60 | 27.68 | 37,214 | -0.19(-0.69%) |
May 17, 2021 | 27.83 | 27.92 | 27.45 | 27.87 | 49,524 | -0.18(-0.63%) |
May 14, 2021 | 27.97 | 28.31 | 27.59 | 28.05 | 37,199 | +0.27(+0.97%) |
May 13, 2021 | 27.09 | 28.02 | 26.97 | 27.78 | 72,902 | +0.85(+3.15%) |
May 12, 2021 | 27.30 | 27.55 | 26.81 | 26.93 | 68,064 | -0.56(-2.02%) |
May 11, 2021 | 27.59 | 27.93 | 27.22 | 27.48 | 69,965 | -0.44(-1.58%) |
May 10, 2021 | 28.34 | 28.91 | 27.82 | 27.92 | 75,096 | -0.68(-2.39%) |
May 07, 2021 | 28.17 | 28.72 | 28.10 | 28.61 | 38,144 | +0.16(+0.58%) |
May 06, 2021 | 28.12 | 28.44 | 27.84 | 28.44 | 35,232 | +0.31(+1.11%) |
May 05, 2021 | 28.62 | 28.62 | 27.80 | 28.13 | 54,163 | -0.42(-1.47%) |
May 04, 2021 | 28.66 | 28.71 | 28.27 | 28.55 | 48,502 | -0.32(-1.11%) |
May 03, 2021 | 28.37 | 28.95 | 28.33 | 28.87 | 64,175 | +0.69(+2.45%) |
Apr 30, 2021 | 28.13 | 28.32 | 28.03 | 28.18 | 66,713 | -0.22(-0.78%) |
Apr 29, 2021 | 28.51 | 28.67 | 28.12 | 28.40 | 33,900 | +0.06(+0.20%) |
Apr 28, 2021 | 28.17 | 28.44 | 28.17 | 28.34 | 37,643 | +0.24(+0.86%) |
Apr 27, 2021 | 28.28 | 28.28 | 27.91 | 28.10 | 44,051 | -0.18(-0.63%) |
Apr 26, 2021 | 28.30 | 28.59 | 28.00 | 28.28 | 37,343 | -0.03(-0.10%) |
Apr 23, 2021 | 28.18 | 28.59 | 27.94 | 28.31 | 52,949 | +0.24(+0.86%) |
Apr 22, 2021 | 28.47 | 28.67 | 28.00 | 28.07 | 77,177 | -0.42(-1.46%) |
Apr 21, 2021 | 28.32 | 28.59 | 28.10 | 28.48 | 44,109 | +0.26(+0.92%) |
Apr 20, 2021 | 28.07 | 28.36 | 27.86 | 28.22 | 70,708 | +0.04(+0.15%) |
Apr 19, 2021 | 28.69 | 28.77 | 28.07 | 28.18 | 53,034 | -0.47(-1.65%) |
Apr 16, 2021 | 28.86 | 28.86 | 28.39 | 28.65 | 62,534 | +0.06(+0.20%) |
Apr 15, 2021 | 28.60 | 28.60 | 28.09 | 28.60 | 42,973 | +0.27(+0.95%) |
Apr 14, 2021 | 28.52 | 28.67 | 28.29 | 28.33 | 30,616 | -0.12(-0.42%) |
Apr 13, 2021 | 28.22 | 28.53 | 28.21 | 28.45 | 23,810 | +0.32(+1.13%) |
Apr 12, 2021 | 29.02 | 29.02 | 27.96 | 28.13 | 26,030 | -0.33(-1.16%) |
Apr 09, 2021 | 28.70 | 29.02 | 28.43 | 28.46 | 43,107 | -0.21(-0.74%) |
Apr 08, 2021 | 27.95 | 28.92 | 27.95 | 28.67 | 32,302 | +0.04(+0.15%) |
Apr 07, 2021 | 29.17 | 29.17 | 28.37 | 28.63 | 41,584 | -0.47(-1.60%) |
Apr 06, 2021 | 29.51 | 29.87 | 29.08 | 29.10 | 50,858 | -0.53(-1.79%) |
Apr 05, 2021 | 29.40 | 29.65 | 29.22 | 29.63 | 103,898 | +0.43(+1.47%) |
Apr 01, 2021 | 28.69 | 29.29 | 28.60 | 29.20 | 44,384 | +0.42(+1.45%) |
Mar 31, 2021 | 28.07 | 28.90 | 27.86 | 28.78 | 115,992 | +0.97(+3.50%) |
Mar 30, 2021 | 27.55 | 28.10 | 27.17 | 27.81 | 80,949 | +0.33(+1.21%) |
Mar 29, 2021 | 27.59 | 27.92 | 26.93 | 27.47 | 82,022 | -0.20(-0.71%) |
Mar 26, 2021 | 27.46 | 27.77 | 27.08 | 27.67 | 73,595 | +0.55(+2.03%) |
Mar 25, 2021 | 26.82 | 27.91 | 25.48 | 27.12 | 153,783 | +0.87(+3.30%) |
Mar 24, 2021 | 27.14 | 27.55 | 26.08 | 26.25 | 102,886 | -0.56(-2.08%) |
Mar 23, 2021 | 27.57 | 27.90 | 26.45 | 26.81 | 149,655 | -0.90(-3.26%) |
Mar 22, 2021 | 27.64 | 27.81 | 27.01 | 27.71 | 93,240 | +0.04(+0.13%) |
Mar 19, 2021 | 27.65 | 27.79 | 26.94 | 27.68 | 322,742 | -0.12(-0.43%) |
Mar 18, 2021 | 28.26 | 28.49 | 27.42 | 27.80 | 142,461 | -0.56(-1.99%) |
Mar 17, 2021 | 28.06 | 28.38 | 27.16 | 28.36 | 152,470 | +0.29(+1.03%) |
Mar 16, 2021 | 29.22 | 29.25 | 27.88 | 28.07 | 86,862 | -1.23(-4.21%) |
Mar 15, 2021 | 29.45 | 29.66 | 29.05 | 29.31 | 99,735 | -0.20(-0.69%) |
Mar 12, 2021 | 30.25 | 30.56 | 29.03 | 29.51 | 52,325 | -0.71(-2.33%) |
Mar 11, 2021 | 29.60 | 30.22 | 29.56 | 30.22 | 86,876 | +0.41(+1.37%) |
Mar 10, 2021 | 29.41 | 30.05 | 29.08 | 29.81 | 114,955 | +0.63(+2.18%) |
Mar 09, 2021 | 31.09 | 31.09 | 29.08 | 29.17 | 81,067 | -1.70(-5.50%) |
Mar 08, 2021 | 29.85 | 31.14 | 29.57 | 30.87 | 107,297 | +1.02(+3.43%) |
Mar 05, 2021 | 29.70 | 29.99 | 29.36 | 29.85 | 121,808 | +0.55(+1.88%) |
Mar 04, 2021 | 29.68 | 29.71 | 29.00 | 29.30 | 134,445 | -0.23(-0.76%) |
Mar 03, 2021 | 28.57 | 29.70 | 28.57 | 29.53 | 177,511 | +1.14(+4.00%) |
Mar 02, 2021 | 28.63 | 28.64 | 28.14 | 28.39 | 64,508 | -0.08(-0.30%) |