Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.25 | 29.32 | 29.19 | 29.32 | 13,610 | +0.09(+0.31%) |
May 27, 2021 | 29.47 | 29.47 | 29.16 | 29.23 | 23,117 | -0.31(-1.05%) |
May 26, 2021 | 29.47 | 29.55 | 29.41 | 29.54 | 24,778 | -0.04(-0.14%) |
May 25, 2021 | 29.77 | 29.77 | 29.56 | 29.58 | 3,136 | -0.21(-0.69%) |
May 24, 2021 | 29.86 | 30.00 | 29.74 | 29.79 | 5,202 | +0.32(+1.07%) |
May 21, 2021 | 29.29 | 29.51 | 29.28 | 29.47 | 3,171 | -0.06(-0.20%) |
May 20, 2021 | 29.70 | 29.75 | 28.98 | 29.53 | 4,146 | -0.22(-0.74%) |
May 19, 2021 | 29.69 | 30.00 | 29.16 | 29.75 | 3,765 | -2.19(-6.86%) |
May 18, 2021 | 29.84 | 31.94 | 29.78 | 31.94 | 15,033 | +1.61(+5.29%) |
May 17, 2021 | 30.91 | 30.91 | 30.02 | 30.34 | 9,184 | -0.34(-1.09%) |
May 14, 2021 | 29.65 | 31.25 | 29.16 | 30.67 | 15,437 | +0.66(+2.20%) |
May 13, 2021 | 30.94 | 30.95 | 29.10 | 30.01 | 7,610 | +0.46(+1.56%) |
May 12, 2021 | 30.78 | 30.78 | 29.49 | 29.55 | 10,070 | -0.58(-1.92%) |
May 11, 2021 | 30.06 | 30.13 | 29.75 | 30.13 | 4,973 | +0.34(+1.13%) |
May 10, 2021 | 30.12 | 31.29 | 29.79 | 29.79 | 10,396 | -0.76(-2.48%) |
May 07, 2021 | 30.34 | 30.55 | 30.31 | 30.55 | 5,239 | +0.34(+1.13%) |
May 06, 2021 | 29.22 | 30.21 | 29.08 | 30.21 | 4,847 | +1.22(+4.21%) |
May 05, 2021 | 28.84 | 28.99 | 28.54 | 28.99 | 5,284 | -0.14(-0.46%) |
May 04, 2021 | 29.44 | 29.44 | 28.98 | 29.12 | 5,831 | +0.55(+1.94%) |
May 03, 2021 | 28.72 | 28.81 | 28.57 | 28.57 | 68,027 | +0.23(+0.81%) |
Apr 30, 2021 | 28.71 | 28.71 | 28.32 | 28.34 | 3,900 | +0.06(+0.21%) |
Apr 29, 2021 | 28.08 | 28.28 | 28.05 | 28.28 | 13,687 | +0.41(+1.47%) |
Apr 28, 2021 | 27.79 | 28.00 | 27.79 | 27.87 | 7,704 | +0.20(+0.72%) |
Apr 27, 2021 | 27.33 | 27.81 | 27.33 | 27.67 | 7,869 | +0.42(+1.54%) |
Apr 26, 2021 | 27.30 | 27.32 | 27.20 | 27.25 | 4,370 | +0.38(+1.41%) |
Apr 23, 2021 | 26.69 | 26.92 | 26.59 | 26.87 | 16,700 | +0.12(+0.47%) |
Apr 22, 2021 | 26.22 | 26.83 | 26.22 | 26.75 | 17,545 | +0.05(+0.19%) |
Apr 21, 2021 | 26.36 | 26.70 | 26.36 | 26.70 | 19,614 | +0.30(+1.12%) |
Apr 20, 2021 | 26.43 | 26.43 | 26.16 | 26.40 | 7,221 | -0.84(-3.08%) |
Apr 19, 2021 | 27.30 | 27.30 | 27.16 | 27.24 | 10,894 | +0.56(+2.12%) |
Apr 16, 2021 | 26.43 | 26.68 | 26.37 | 26.68 | 8,500 | +0.21(+0.81%) |
Apr 15, 2021 | 26.56 | 26.67 | 26.44 | 26.46 | 7,613 | -0.34(-1.27%) |
Apr 14, 2021 | 26.21 | 26.86 | 26.21 | 26.80 | 5,172 | +0.48(+1.80%) |
Apr 13, 2021 | 26.10 | 26.33 | 26.10 | 26.32 | 8,977 | +0.12(+0.48%) |
Apr 12, 2021 | 26.28 | 26.28 | 26.17 | 26.20 | 10,600 | -0.31(-1.17%) |
Apr 09, 2021 | 26.48 | 26.51 | 26.39 | 26.51 | 5,400 | -0.12(-0.45%) |
Apr 08, 2021 | 26.45 | 26.72 | 26.45 | 26.63 | 17,023 | +0.45(+1.72%) |
Apr 07, 2021 | 26.10 | 26.21 | 26.10 | 26.18 | 13,532 | -0.01(-0.04%) |
Apr 06, 2021 | 26.01 | 26.40 | 26.01 | 26.19 | 16,950 | -0.92(-3.41%) |
Apr 05, 2021 | 27.19 | 27.23 | 26.57 | 27.11 | 8,200 | +0.55(+2.09%) |
Apr 01, 2021 | 26.34 | 26.56 | 26.30 | 26.56 | 6,000 | +0.36(+1.37%) |
Mar 31, 2021 | 26.20 | 26.34 | 26.08 | 26.20 | 15,882 | +0.06(+0.23%) |
Mar 30, 2021 | 25.97 | 26.14 | 25.92 | 26.14 | 6,375 | +0.04(+0.13%) |
Mar 29, 2021 | 25.86 | 26.21 | 25.85 | 26.11 | 7,231 | -0.16(-0.59%) |
Mar 26, 2021 | 25.30 | 26.26 | 25.29 | 26.26 | 7,600 | +0.77(+3.02%) |
Mar 25, 2021 | 25.13 | 26.03 | 25.07 | 25.49 | 40,423 | -0.26(-1.01%) |
Mar 24, 2021 | 25.74 | 26.37 | 25.58 | 25.75 | 10,226 | +0.76(+3.04%) |
Mar 23, 2021 | 25.09 | 25.12 | 24.81 | 24.99 | 17,121 | +0.03(+0.12%) |
Mar 22, 2021 | 24.89 | 25.78 | 24.86 | 24.96 | 6,038 | -0.04(-0.16%) |
Mar 19, 2021 | 25.04 | 25.11 | 24.94 | 25.00 | 15,900 | -0.57(-2.23%) |
Mar 18, 2021 | 26.16 | 26.16 | 25.53 | 25.57 | 3,818 | -0.83(-3.14%) |
Mar 17, 2021 | 26.36 | 26.62 | 26.25 | 26.40 | 12,467 | -0.38(-1.42%) |
Mar 16, 2021 | 26.67 | 26.97 | 26.54 | 26.78 | 6,663 | -0.12(-0.45%) |
Mar 15, 2021 | 26.82 | 26.90 | 26.79 | 26.90 | 4,000 | +0.04(+0.15%) |
Mar 12, 2021 | 26.45 | 27.03 | 26.44 | 26.86 | 4,600 | +0.51(+1.94%) |
Mar 11, 2021 | 26.45 | 26.54 | 26.22 | 26.35 | 5,864 | +0.08(+0.30%) |
Mar 10, 2021 | 26.70 | 26.70 | 26.27 | 26.27 | 16,314 | +0.00(+0.00%) |
Mar 09, 2021 | 26.55 | 26.55 | 26.16 | 26.27 | 5,309 | +0.74(+2.90%) |
Mar 08, 2021 | 25.51 | 25.54 | 25.21 | 25.53 | 18,957 | +0.72(+2.90%) |
Mar 05, 2021 | 24.71 | 25.22 | 24.71 | 24.81 | 7,200 | -0.75(-2.93%) |
Mar 04, 2021 | 25.72 | 25.78 | 25.26 | 25.56 | 12,789 | +0.48(+1.91%) |
Mar 03, 2021 | 25.14 | 25.50 | 25.08 | 25.08 | 8,602 | -0.46(-1.80%) |
Mar 02, 2021 | 26.74 | 26.74 | 25.28 | 25.54 | 12,255 | -0.42(-1.62%) |