Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.48 | 28.49 | 28.47 | 28.48 | 1,163,961 | +0.01(+0.03%) |
May 27, 2021 | 28.49 | 28.49 | 28.47 | 28.47 | 1,241,739 | -0.03(-0.10%) |
May 26, 2021 | 28.47 | 28.50 | 28.46 | 28.50 | 2,431,089 | +0.02(+0.06%) |
May 25, 2021 | 28.46 | 28.48 | 28.46 | 28.48 | 1,589,122 | +0.01(+0.03%) |
May 24, 2021 | 28.46 | 28.47 | 28.46 | 28.47 | 1,016,856 | +0.00(+0.00%) |
May 21, 2021 | 28.47 | 28.48 | 28.46 | 28.47 | 756,735 | +0.00(+0.00%) |
May 20, 2021 | 28.44 | 28.47 | 28.44 | 28.47 | 1,865,015 | +0.02(+0.06%) |
May 19, 2021 | 28.46 | 28.47 | 28.44 | 28.45 | 1,255,437 | -0.01(-0.03%) |
May 18, 2021 | 28.44 | 28.46 | 28.44 | 28.46 | 845,953 | +0.01(+0.03%) |
May 17, 2021 | 28.44 | 28.46 | 28.44 | 28.45 | 544,678 | +0.00(+0.00%) |
May 14, 2021 | 28.46 | 28.47 | 28.45 | 28.45 | 2,553,829 | +0.00(+0.00%) |
May 13, 2021 | 28.44 | 28.45 | 28.44 | 28.45 | 1,569,129 | +0.03(+0.10%) |
May 12, 2021 | 28.44 | 28.44 | 28.43 | 28.43 | 2,801,083 | -0.02(-0.06%) |
May 11, 2021 | 28.44 | 28.45 | 28.44 | 28.44 | 2,296,066 | +0.00(+0.00%) |
May 10, 2021 | 28.45 | 28.46 | 28.44 | 28.44 | 722,068 | +0.00(+0.00%) |
May 07, 2021 | 28.44 | 28.46 | 28.44 | 28.44 | 2,813,508 | +0.01(+0.03%) |
May 06, 2021 | 28.43 | 28.44 | 28.43 | 28.44 | 1,702,173 | +0.00(+0.00%) |
May 05, 2021 | 28.44 | 28.44 | 28.43 | 28.44 | 1,156,808 | -0.01(-0.03%) |
May 04, 2021 | 28.44 | 28.44 | 28.42 | 28.44 | 825,993 | +0.01(+0.03%) |
May 03, 2021 | 28.44 | 28.44 | 28.41 | 28.44 | 14,806,494 | +0.00(+0.00%) |
Apr 30, 2021 | 28.44 | 28.44 | 28.43 | 28.44 | 4,694,959 | +0.00(+0.00%) |
Apr 29, 2021 | 28.43 | 28.44 | 28.42 | 28.44 | 5,299,556 | +0.01(+0.03%) |
Apr 28, 2021 | 28.44 | 28.44 | 28.42 | 28.43 | 1,569,713 | +0.00(+0.00%) |
Apr 27, 2021 | 28.44 | 28.44 | 28.41 | 28.43 | 2,083,229 | +0.01(+0.03%) |
Apr 26, 2021 | 28.43 | 28.44 | 28.42 | 28.42 | 1,269,542 | -0.01(-0.03%) |
Apr 23, 2021 | 28.42 | 28.44 | 28.41 | 28.43 | 1,667,783 | +0.01(+0.03%) |
Apr 22, 2021 | 28.41 | 28.43 | 28.41 | 28.42 | 2,063,618 | +0.00(+0.00%) |
Apr 21, 2021 | 28.42 | 28.42 | 28.40 | 28.42 | 1,132,974 | +0.01(+0.03%) |
Apr 20, 2021 | 28.40 | 28.42 | 28.40 | 28.41 | 1,042,854 | +0.00(+0.00%) |
Apr 19, 2021 | 28.40 | 28.41 | 28.39 | 28.41 | 1,673,063 | -0.01(-0.03%) |
Apr 16, 2021 | 28.40 | 28.42 | 28.40 | 28.42 | 935,972 | +0.00(+0.00%) |
Apr 15, 2021 | 28.40 | 28.43 | 28.40 | 28.42 | 1,686,144 | +0.01(+0.03%) |
Apr 14, 2021 | 28.42 | 28.42 | 28.41 | 28.41 | 1,132,951 | +0.00(+0.00%) |
Apr 13, 2021 | 28.40 | 28.42 | 28.40 | 28.41 | 1,160,654 | +0.01(+0.03%) |
Apr 12, 2021 | 28.41 | 28.41 | 28.39 | 28.40 | 1,726,536 | -0.02(-0.06%) |
Apr 09, 2021 | 28.41 | 28.42 | 28.40 | 28.42 | 1,572,258 | +0.02(+0.06%) |
Apr 08, 2021 | 28.40 | 28.41 | 28.39 | 28.40 | 926,740 | +0.00(+0.00%) |
Apr 07, 2021 | 28.40 | 28.41 | 28.39 | 28.40 | 1,058,559 | -0.02(-0.06%) |
Apr 06, 2021 | 28.38 | 28.42 | 28.38 | 28.42 | 2,478,317 | +0.03(+0.10%) |
Apr 05, 2021 | 28.38 | 28.39 | 28.37 | 28.39 | 1,012,723 | +0.00(+0.00%) |
Apr 01, 2021 | 28.42 | 28.44 | 28.37 | 28.39 | 4,523,409 | +0.00(+0.00%) |
Mar 31, 2021 | 28.38 | 28.42 | 28.38 | 28.39 | 10,062,763 | +0.01(+0.03%) |
Mar 30, 2021 | 28.38 | 28.39 | 28.36 | 28.38 | 1,970,015 | +0.01(+0.03%) |
Mar 29, 2021 | 28.38 | 28.38 | 28.36 | 28.37 | 1,333,539 | -0.01(-0.03%) |
Mar 26, 2021 | 28.38 | 28.38 | 28.36 | 28.38 | 650,019 | +0.00(+0.00%) |
Mar 25, 2021 | 28.37 | 28.38 | 28.36 | 28.38 | 1,039,503 | +0.01(+0.03%) |
Mar 24, 2021 | 28.35 | 28.37 | 28.35 | 28.37 | 2,137,660 | +0.00(+0.00%) |
Mar 23, 2021 | 28.36 | 28.37 | 28.35 | 28.37 | 2,614,634 | +0.01(+0.03%) |
Mar 22, 2021 | 28.36 | 28.37 | 28.35 | 28.36 | 1,339,511 | +0.01(+0.03%) |
Mar 19, 2021 | 28.33 | 28.37 | 28.33 | 28.35 | 2,308,373 | +0.01(+0.03%) |
Mar 18, 2021 | 28.35 | 28.38 | 28.33 | 28.34 | 1,582,387 | -0.04(-0.13%) |
Mar 17, 2021 | 28.34 | 28.38 | 28.34 | 28.38 | 3,527,049 | +0.02(+0.06%) |
Mar 16, 2021 | 28.37 | 28.37 | 28.34 | 28.36 | 909,742 | +0.02(+0.06%) |
Mar 15, 2021 | 28.34 | 28.36 | 28.34 | 28.34 | 1,215,395 | +0.01(+0.03%) |
Mar 12, 2021 | 28.34 | 28.37 | 28.34 | 28.34 | 1,239,271 | -0.03(-0.10%) |
Mar 11, 2021 | 28.36 | 28.37 | 28.33 | 28.36 | 889,540 | +0.02(+0.06%) |
Mar 10, 2021 | 28.33 | 28.35 | 28.32 | 28.34 | 1,006,852 | +0.01(+0.03%) |
Mar 09, 2021 | 28.32 | 28.34 | 28.32 | 28.34 | 1,646,477 | +0.02(+0.06%) |
Mar 08, 2021 | 28.36 | 28.37 | 28.32 | 28.32 | 2,237,192 | -0.05(-0.19%) |
Mar 05, 2021 | 28.38 | 28.40 | 28.34 | 28.37 | 1,273,900 | +0.00(+0.00%) |
Mar 04, 2021 | 28.40 | 28.41 | 28.36 | 28.37 | 2,612,917 | -0.03(-0.10%) |
Mar 03, 2021 | 28.41 | 28.41 | 28.38 | 28.40 | 1,991,643 | -0.01(-0.03%) |
Mar 02, 2021 | 28.39 | 28.42 | 28.39 | 28.41 | 1,741,681 | -0.02(-0.06%) |