Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.96 | 28.97 | 28.95 | 28.96 | 1,144,757 | +0.01(+0.03%) |
May 27, 2021 | 28.97 | 28.97 | 28.95 | 28.95 | 1,221,252 | -0.03(-0.10%) |
May 26, 2021 | 28.95 | 28.98 | 28.94 | 28.98 | 2,390,979 | +0.02(+0.06%) |
May 25, 2021 | 28.94 | 28.96 | 28.94 | 28.96 | 1,562,903 | +0.01(+0.03%) |
May 24, 2021 | 28.94 | 28.95 | 28.94 | 28.95 | 1,000,079 | +0.00(+0.00%) |
May 21, 2021 | 28.95 | 28.95 | 28.94 | 28.95 | 744,250 | +0.00(+0.00%) |
May 20, 2021 | 28.92 | 28.95 | 28.92 | 28.95 | 1,834,245 | +0.02(+0.06%) |
May 19, 2021 | 28.94 | 28.95 | 28.92 | 28.93 | 1,234,724 | -0.01(-0.03%) |
May 18, 2021 | 28.92 | 28.94 | 28.92 | 28.94 | 831,996 | +0.01(+0.03%) |
May 17, 2021 | 28.92 | 28.94 | 28.92 | 28.93 | 535,692 | +0.00(+0.00%) |
May 14, 2021 | 28.94 | 28.95 | 28.93 | 28.93 | 2,511,694 | +0.00(+0.00%) |
May 13, 2021 | 28.92 | 28.93 | 28.91 | 28.93 | 1,543,240 | +0.03(+0.10%) |
May 12, 2021 | 28.92 | 28.92 | 28.90 | 28.90 | 2,754,869 | -0.02(-0.06%) |
May 11, 2021 | 28.92 | 28.93 | 28.91 | 28.92 | 2,258,184 | +0.00(+0.00%) |
May 10, 2021 | 28.93 | 28.94 | 28.92 | 28.92 | 710,155 | +0.00(+0.00%) |
May 07, 2021 | 28.91 | 28.94 | 28.91 | 28.92 | 2,767,089 | +0.01(+0.03%) |
May 06, 2021 | 28.90 | 28.92 | 28.90 | 28.91 | 1,674,089 | +0.00(+0.00%) |
May 05, 2021 | 28.92 | 28.92 | 28.90 | 28.91 | 1,137,722 | -0.01(-0.03%) |
May 04, 2021 | 28.91 | 28.92 | 28.89 | 28.92 | 812,365 | +0.01(+0.03%) |
May 03, 2021 | 28.92 | 28.92 | 28.88 | 28.91 | 14,562,206 | -0.00(-0.00%) |
Apr 30, 2021 | 28.92 | 28.92 | 28.90 | 28.91 | 4,617,438 | +0.00(+0.00%) |
Apr 29, 2021 | 28.90 | 28.91 | 28.89 | 28.91 | 5,212,053 | +0.01(+0.03%) |
Apr 28, 2021 | 28.91 | 28.91 | 28.89 | 28.90 | 1,543,794 | +0.00(+0.00%) |
Apr 27, 2021 | 28.91 | 28.91 | 28.89 | 28.90 | 2,048,832 | +0.01(+0.03%) |
Apr 26, 2021 | 28.90 | 28.91 | 28.89 | 28.89 | 1,248,580 | -0.01(-0.03%) |
Apr 23, 2021 | 28.89 | 28.91 | 28.89 | 28.90 | 1,640,245 | +0.01(+0.03%) |
Apr 22, 2021 | 28.89 | 28.90 | 28.89 | 28.89 | 2,029,544 | +0.00(+0.00%) |
Apr 21, 2021 | 28.89 | 28.89 | 28.88 | 28.89 | 1,114,267 | +0.01(+0.03%) |
Apr 20, 2021 | 28.88 | 28.89 | 28.88 | 28.89 | 1,025,635 | +0.00(+0.00%) |
Apr 19, 2021 | 28.88 | 28.89 | 28.87 | 28.89 | 1,645,438 | -0.01(-0.03%) |
Apr 16, 2021 | 28.88 | 28.89 | 28.88 | 28.89 | 920,518 | +0.00(+0.00%) |
Apr 15, 2021 | 28.88 | 28.90 | 28.88 | 28.89 | 1,658,304 | +0.01(+0.03%) |
Apr 14, 2021 | 28.89 | 28.89 | 28.89 | 28.89 | 1,114,244 | +0.00(+0.00%) |
Apr 13, 2021 | 28.88 | 28.89 | 28.88 | 28.89 | 1,141,490 | +0.01(+0.03%) |
Apr 12, 2021 | 28.89 | 28.89 | 28.87 | 28.88 | 1,698,028 | -0.02(-0.06%) |
Apr 09, 2021 | 28.89 | 28.89 | 28.88 | 28.89 | 1,546,297 | +0.02(+0.06%) |
Apr 08, 2021 | 28.88 | 28.89 | 28.87 | 28.88 | 911,439 | +0.00(+0.00%) |
Apr 07, 2021 | 28.88 | 28.89 | 28.87 | 28.88 | 1,041,081 | -0.02(-0.06%) |
Apr 06, 2021 | 28.86 | 28.89 | 28.86 | 28.89 | 2,437,396 | +0.03(+0.10%) |
Apr 05, 2021 | 28.86 | 28.87 | 28.84 | 28.87 | 996,002 | +0.00(+0.00%) |
Apr 01, 2021 | 28.89 | 28.91 | 28.85 | 28.87 | 4,448,721 | +0.00(+0.00%) |
Mar 31, 2021 | 28.86 | 28.89 | 28.86 | 28.87 | 9,896,628 | +0.01(+0.03%) |
Mar 30, 2021 | 28.86 | 28.87 | 28.84 | 28.86 | 1,937,490 | +0.01(+0.03%) |
Mar 29, 2021 | 28.86 | 28.86 | 28.84 | 28.85 | 1,311,522 | -0.01(-0.03%) |
Mar 26, 2021 | 28.86 | 28.86 | 28.84 | 28.86 | 639,287 | +0.00(+0.00%) |
Mar 25, 2021 | 28.85 | 28.86 | 28.83 | 28.86 | 1,022,341 | +0.01(+0.03%) |
Mar 24, 2021 | 28.83 | 28.85 | 28.83 | 28.85 | 2,102,368 | +0.00(+0.00%) |
Mar 23, 2021 | 28.84 | 28.85 | 28.83 | 28.85 | 2,571,466 | +0.01(+0.03%) |
Mar 22, 2021 | 28.84 | 28.85 | 28.83 | 28.84 | 1,317,396 | +0.01(+0.03%) |
Mar 19, 2021 | 28.80 | 28.85 | 28.80 | 28.83 | 2,270,262 | +0.01(+0.03%) |
Mar 18, 2021 | 28.83 | 28.86 | 28.80 | 28.82 | 1,556,262 | -0.04(-0.13%) |
Mar 17, 2021 | 28.82 | 28.86 | 28.82 | 28.86 | 3,468,818 | +0.02(+0.06%) |
Mar 16, 2021 | 28.85 | 28.85 | 28.82 | 28.84 | 894,722 | +0.02(+0.06%) |
Mar 15, 2021 | 28.81 | 28.84 | 28.81 | 28.82 | 1,195,329 | +0.01(+0.03%) |
Mar 12, 2021 | 28.82 | 28.85 | 28.81 | 28.81 | 1,218,811 | -0.03(-0.10%) |
Mar 11, 2021 | 28.84 | 28.85 | 28.80 | 28.84 | 874,854 | +0.02(+0.06%) |
Mar 10, 2021 | 28.80 | 28.83 | 28.79 | 28.82 | 990,229 | +0.01(+0.03%) |
Mar 09, 2021 | 28.79 | 28.81 | 28.79 | 28.81 | 1,619,294 | +0.02(+0.06%) |
Mar 08, 2021 | 28.84 | 28.85 | 28.79 | 28.79 | 2,200,257 | -0.06(-0.19%) |
Mar 05, 2021 | 28.86 | 28.88 | 28.81 | 28.85 | 1,252,868 | +0.00(+0.00%) |
Mar 04, 2021 | 28.88 | 28.89 | 28.84 | 28.85 | 2,569,778 | -0.03(-0.10%) |
Mar 03, 2021 | 28.89 | 28.89 | 28.86 | 28.88 | 1,958,761 | -0.01(-0.03%) |
Mar 02, 2021 | 28.87 | 28.89 | 28.87 | 28.89 | 1,712,926 | -0.02(-0.06%) |