Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.72 | 30.01 | 29.35 | 29.98 | 5,013,106 | +0.32(+1.08%) |
May 27, 2021 | 29.77 | 29.95 | 29.57 | 29.66 | 10,943,969 | +0.15(+0.51%) |
May 26, 2021 | 29.32 | 29.57 | 29.22 | 29.51 | 4,700,479 | +0.35(+1.19%) |
May 25, 2021 | 29.84 | 30.05 | 29.14 | 29.16 | 4,999,028 | -0.50(-1.68%) |
May 24, 2021 | 29.71 | 29.91 | 29.49 | 29.66 | 3,389,376 | +0.10(+0.33%) |
May 21, 2021 | 29.45 | 29.93 | 29.42 | 29.57 | 3,395,208 | +0.18(+0.61%) |
May 20, 2021 | 29.11 | 29.49 | 28.92 | 29.39 | 3,778,436 | +0.38(+1.32%) |
May 19, 2021 | 28.59 | 29.63 | 28.12 | 29.00 | 5,431,791 | +0.08(+0.28%) |
May 18, 2021 | 29.13 | 29.39 | 28.90 | 28.92 | 3,478,349 | -0.06(-0.21%) |
May 17, 2021 | 29.00 | 29.11 | 28.80 | 28.99 | 2,231,200 | +0.04(+0.15%) |
May 14, 2021 | 28.94 | 29.04 | 28.76 | 28.94 | 3,518,304 | +0.17(+0.59%) |
May 13, 2021 | 28.10 | 28.84 | 28.10 | 28.77 | 4,158,286 | +0.71(+2.54%) |
May 12, 2021 | 28.74 | 28.92 | 28.01 | 28.06 | 3,147,364 | -0.77(-2.66%) |
May 11, 2021 | 28.93 | 29.40 | 28.58 | 28.83 | 3,686,413 | -0.36(-1.22%) |
May 10, 2021 | 29.80 | 30.00 | 29.09 | 29.18 | 5,168,880 | -0.61(-2.03%) |
May 07, 2021 | 29.06 | 29.81 | 29.01 | 29.79 | 2,945,775 | +0.48(+1.64%) |
May 06, 2021 | 29.18 | 29.35 | 28.76 | 29.31 | 2,829,957 | +0.26(+0.89%) |
May 05, 2021 | 29.02 | 29.16 | 28.58 | 29.05 | 3,612,792 | +0.05(+0.18%) |
May 04, 2021 | 28.50 | 29.01 | 28.34 | 29.00 | 4,042,667 | +0.45(+1.59%) |
May 03, 2021 | 28.54 | 28.86 | 28.35 | 28.54 | 4,719,288 | +0.28(+1.01%) |
Apr 30, 2021 | 28.42 | 28.42 | 28.08 | 28.26 | 5,603,772 | -0.26(-0.91%) |
Apr 29, 2021 | 28.05 | 28.52 | 27.89 | 28.52 | 5,182,143 | +0.81(+2.92%) |
Apr 28, 2021 | 27.22 | 28.00 | 26.98 | 27.71 | 7,129,732 | +1.15(+4.32%) |
Apr 27, 2021 | 26.38 | 26.72 | 26.15 | 26.56 | 4,927,641 | +0.11(+0.40%) |
Apr 26, 2021 | 26.52 | 26.74 | 26.30 | 26.45 | 3,443,567 | +0.00(+0.00%) |
Apr 23, 2021 | 26.52 | 26.68 | 26.35 | 26.45 | 4,439,489 | +0.08(+0.30%) |
Apr 22, 2021 | 26.83 | 27.03 | 26.26 | 26.37 | 5,494,368 | -0.94(-3.45%) |
Apr 21, 2021 | 26.57 | 27.33 | 26.46 | 27.31 | 4,017,786 | +0.61(+2.27%) |
Apr 20, 2021 | 27.06 | 27.21 | 26.54 | 26.71 | 5,212,695 | -0.38(-1.41%) |
Apr 19, 2021 | 27.01 | 27.22 | 26.83 | 27.09 | 3,978,570 | -0.14(-0.52%) |
Apr 16, 2021 | 27.28 | 27.36 | 26.94 | 27.23 | 3,688,469 | +0.15(+0.56%) |
Apr 15, 2021 | 26.70 | 27.44 | 26.63 | 27.08 | 5,969,915 | +0.45(+1.70%) |
Apr 14, 2021 | 26.36 | 26.96 | 26.21 | 26.63 | 5,868,034 | +0.34(+1.29%) |
Apr 13, 2021 | 26.57 | 26.72 | 26.21 | 26.29 | 5,066,492 | -0.40(-1.50%) |
Apr 12, 2021 | 26.25 | 26.80 | 26.15 | 26.69 | 5,405,619 | +0.53(+2.01%) |
Apr 09, 2021 | 26.21 | 26.38 | 25.97 | 26.17 | 2,791,829 | -0.04(-0.17%) |
Apr 08, 2021 | 26.21 | 26.33 | 25.90 | 26.21 | 3,769,627 | -0.06(-0.24%) |
Apr 07, 2021 | 26.50 | 26.58 | 26.01 | 26.27 | 3,092,217 | -0.06(-0.24%) |
Apr 06, 2021 | 26.24 | 26.47 | 26.09 | 26.33 | 3,768,310 | +0.10(+0.37%) |
Apr 05, 2021 | 26.33 | 26.40 | 26.00 | 26.24 | 2,781,116 | +0.12(+0.44%) |
Apr 01, 2021 | 25.94 | 26.12 | 25.66 | 26.12 | 3,349,364 | +0.13(+0.51%) |
Mar 31, 2021 | 26.00 | 26.32 | 25.64 | 25.99 | 5,920,406 | -0.10(-0.38%) |
Mar 30, 2021 | 25.44 | 26.25 | 25.28 | 26.09 | 6,639,792 | +0.85(+3.35%) |
Mar 29, 2021 | 25.25 | 25.77 | 24.82 | 25.24 | 4,934,978 | -0.07(-0.28%) |
Mar 26, 2021 | 25.58 | 25.70 | 25.06 | 25.31 | 6,955,023 | -0.08(-0.32%) |
Mar 25, 2021 | 24.70 | 25.54 | 24.53 | 25.39 | 4,921,220 | +0.62(+2.52%) |
Mar 24, 2021 | 25.32 | 25.53 | 24.77 | 24.77 | 4,036,479 | -0.36(-1.45%) |
Mar 23, 2021 | 25.65 | 25.77 | 24.96 | 25.13 | 4,117,254 | -0.92(-3.52%) |
Mar 22, 2021 | 26.37 | 26.38 | 25.85 | 26.05 | 4,089,706 | -0.28(-1.08%) |
Mar 19, 2021 | 26.25 | 26.76 | 25.95 | 26.33 | 13,364,311 | -0.07(-0.27%) |
Mar 18, 2021 | 26.58 | 27.07 | 26.38 | 26.41 | 4,788,172 | -0.23(-0.87%) |
Mar 17, 2021 | 26.18 | 26.69 | 25.82 | 26.64 | 6,532,431 | +0.58(+2.22%) |
Mar 16, 2021 | 26.04 | 26.10 | 25.56 | 26.06 | 4,203,812 | +0.02(+0.07%) |
Mar 15, 2021 | 26.35 | 26.47 | 25.81 | 26.04 | 4,853,169 | -0.31(-1.18%) |
Mar 12, 2021 | 26.19 | 26.52 | 26.16 | 26.35 | 3,200,823 | +0.28(+1.09%) |
Mar 11, 2021 | 25.89 | 26.39 | 25.79 | 26.07 | 2,812,057 | +0.10(+0.38%) |
Mar 10, 2021 | 25.52 | 26.20 | 25.36 | 25.97 | 4,541,919 | +0.61(+2.39%) |
Mar 09, 2021 | 25.41 | 25.61 | 25.11 | 25.36 | 4,384,344 | -0.04(-0.14%) |
Mar 08, 2021 | 25.18 | 25.64 | 25.02 | 25.40 | 3,953,938 | +0.59(+2.37%) |
Mar 05, 2021 | 24.31 | 24.97 | 23.79 | 24.81 | 4,512,523 | +0.83(+3.45%) |
Mar 04, 2021 | 24.28 | 24.74 | 23.60 | 23.99 | 6,325,566 | -0.29(-1.21%) |
Mar 03, 2021 | 24.13 | 24.53 | 24.03 | 24.28 | 6,044,914 | +0.28(+1.19%) |
Mar 02, 2021 | 23.70 | 24.06 | 23.65 | 23.99 | 4,317,064 | +0.15(+0.63%) |