Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.69 | 29.70 | 29.17 | 29.40 | 8,856,216 | -0.01(-0.03%) |
May 27, 2021 | 29.86 | 30.05 | 29.38 | 29.41 | 15,871,785 | -0.20(-0.67%) |
May 26, 2021 | 29.21 | 29.88 | 29.06 | 29.60 | 9,971,513 | +0.29(+0.99%) |
May 25, 2021 | 29.68 | 29.85 | 29.16 | 29.31 | 10,725,809 | -0.43(-1.45%) |
May 24, 2021 | 30.15 | 30.15 | 29.61 | 29.74 | 10,396,351 | -0.23(-0.78%) |
May 21, 2021 | 30.28 | 30.46 | 29.89 | 29.98 | 9,137,637 | +0.17(+0.57%) |
May 20, 2021 | 30.02 | 30.03 | 29.27 | 29.81 | 13,297,853 | -0.22(-0.72%) |
May 19, 2021 | 30.40 | 30.51 | 29.71 | 30.03 | 14,522,506 | -1.00(-3.24%) |
May 18, 2021 | 32.02 | 32.21 | 30.97 | 31.03 | 13,251,901 | -0.92(-2.88%) |
May 17, 2021 | 30.52 | 32.00 | 30.40 | 31.95 | 15,485,314 | +1.16(+3.78%) |
May 14, 2021 | 30.25 | 30.94 | 30.20 | 30.79 | 12,402,193 | +0.99(+3.31%) |
May 13, 2021 | 29.73 | 30.47 | 29.39 | 29.80 | 17,463,076 | -0.32(-1.06%) |
May 12, 2021 | 29.42 | 30.63 | 29.32 | 30.12 | 24,909,258 | +0.79(+2.69%) |
May 11, 2021 | 29.02 | 29.62 | 28.75 | 29.33 | 19,430,786 | -0.35(-1.17%) |
May 10, 2021 | 30.23 | 30.84 | 29.66 | 29.68 | 18,015,280 | -0.24(-0.82%) |
May 07, 2021 | 28.42 | 30.03 | 28.33 | 29.92 | 17,566,950 | +1.09(+3.77%) |
May 06, 2021 | 28.37 | 28.87 | 27.79 | 28.83 | 16,018,336 | +0.37(+1.29%) |
May 05, 2021 | 27.71 | 28.48 | 26.81 | 28.47 | 24,284,338 | +1.83(+6.87%) |
May 04, 2021 | 26.50 | 26.91 | 26.11 | 26.64 | 16,191,524 | +0.16(+0.60%) |
May 03, 2021 | 25.83 | 26.74 | 25.79 | 26.48 | 13,206,179 | +1.10(+4.33%) |
Apr 30, 2021 | 25.79 | 26.09 | 25.30 | 25.38 | 14,107,335 | -0.72(-2.77%) |
Apr 29, 2021 | 26.01 | 26.36 | 25.59 | 26.10 | 14,736,746 | +0.43(+1.68%) |
Apr 28, 2021 | 24.74 | 25.79 | 24.55 | 25.67 | 11,342,304 | +1.11(+4.51%) |
Apr 27, 2021 | 24.77 | 24.97 | 24.07 | 24.57 | 13,889,700 | -0.18(-0.72%) |
Apr 26, 2021 | 24.27 | 25.03 | 24.16 | 24.74 | 14,849,494 | +0.62(+2.57%) |
Apr 23, 2021 | 23.28 | 24.38 | 23.05 | 24.12 | 13,723,031 | +0.43(+1.82%) |
Apr 22, 2021 | 24.11 | 24.18 | 23.65 | 23.69 | 17,146,870 | -0.45(-1.87%) |
Apr 21, 2021 | 23.22 | 24.20 | 23.01 | 24.14 | 13,971,733 | +0.45(+1.90%) |
Apr 20, 2021 | 24.55 | 24.71 | 23.48 | 23.69 | 13,472,289 | -1.20(-4.82%) |
Apr 19, 2021 | 24.76 | 25.12 | 24.63 | 24.89 | 8,217,262 | +0.23(+0.91%) |
Apr 16, 2021 | 25.23 | 25.30 | 24.63 | 24.67 | 9,841,201 | -0.35(-1.39%) |
Apr 15, 2021 | 25.53 | 25.67 | 24.93 | 25.02 | 9,704,766 | -0.61(-2.38%) |
Apr 14, 2021 | 24.64 | 26.07 | 24.64 | 25.63 | 15,725,517 | +1.19(+4.88%) |
Apr 13, 2021 | 24.62 | 24.84 | 24.27 | 24.43 | 14,587,608 | -0.47(-1.88%) |
Apr 12, 2021 | 25.21 | 25.43 | 24.70 | 24.90 | 11,689,882 | -0.21(-0.82%) |
Apr 09, 2021 | 25.44 | 25.55 | 24.79 | 25.11 | 9,191,636 | -0.28(-1.11%) |
Apr 08, 2021 | 25.33 | 25.50 | 24.81 | 25.39 | 11,239,507 | -0.27(-1.06%) |
Apr 07, 2021 | 25.81 | 25.99 | 25.48 | 25.66 | 8,497,503 | -0.08(-0.33%) |
Apr 06, 2021 | 25.91 | 26.59 | 25.70 | 25.75 | 9,918,179 | -0.10(-0.40%) |
Apr 05, 2021 | 26.54 | 26.55 | 25.66 | 25.85 | 10,528,727 | -0.52(-1.96%) |
Apr 01, 2021 | 25.76 | 26.40 | 25.44 | 26.37 | 11,151,095 | +0.85(+3.35%) |
Mar 31, 2021 | 25.54 | 25.69 | 25.25 | 25.51 | 11,772,054 | -0.03(-0.11%) |
Mar 30, 2021 | 25.69 | 26.08 | 25.47 | 25.54 | 12,191,781 | -0.45(-1.73%) |
Mar 29, 2021 | 26.49 | 26.76 | 25.79 | 25.99 | 12,146,573 | -0.57(-2.15%) |
Mar 26, 2021 | 26.12 | 26.60 | 25.90 | 26.56 | 12,493,174 | +0.85(+3.32%) |
Mar 25, 2021 | 25.12 | 25.83 | 24.57 | 25.71 | 15,540,513 | -0.02(-0.07%) |
Mar 24, 2021 | 25.60 | 26.27 | 25.48 | 25.73 | 14,538,381 | +0.70(+2.81%) |
Mar 23, 2021 | 25.32 | 26.08 | 24.85 | 25.02 | 15,406,651 | -0.92(-3.54%) |
Mar 22, 2021 | 25.38 | 26.14 | 25.10 | 25.94 | 20,994,684 | +0.56(+2.22%) |
Mar 19, 2021 | 25.58 | 25.90 | 25.18 | 25.38 | 24,061,610 | -0.19(-0.73%) |
Mar 18, 2021 | 26.28 | 27.02 | 25.49 | 25.57 | 15,543,311 | -0.99(-3.74%) |
Mar 17, 2021 | 26.11 | 26.67 | 25.87 | 26.56 | 12,044,876 | +0.23(+0.89%) |
Mar 16, 2021 | 26.97 | 27.01 | 26.11 | 26.33 | 12,090,835 | -0.99(-3.64%) |
Mar 15, 2021 | 27.35 | 27.67 | 26.89 | 27.32 | 8,406,719 | +0.10(+0.38%) |
Mar 12, 2021 | 27.61 | 27.77 | 27.10 | 27.22 | 13,672,834 | -0.37(-1.33%) |
Mar 11, 2021 | 28.22 | 28.53 | 27.52 | 27.59 | 14,101,772 | -0.52(-1.84%) |
Mar 10, 2021 | 27.45 | 28.22 | 27.21 | 28.10 | 19,909,910 | +0.56(+2.04%) |
Mar 09, 2021 | 27.95 | 28.13 | 27.16 | 27.54 | 21,935,206 | -0.34(-1.21%) |
Mar 08, 2021 | 27.55 | 28.22 | 27.02 | 27.88 | 15,953,903 | +0.60(+2.20%) |
Mar 05, 2021 | 27.84 | 27.88 | 26.19 | 27.28 | 28,571,158 | +0.46(+1.71%) |
Mar 04, 2021 | 26.93 | 27.50 | 25.96 | 26.82 | 22,931,302 | +0.20(+0.74%) |
Mar 03, 2021 | 26.59 | 27.23 | 26.57 | 26.62 | 22,049,384 | +0.22(+0.82%) |
Mar 02, 2021 | 26.98 | 27.40 | 26.39 | 26.40 | 14,474,204 | -0.54(-2.02%) |