Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.67 | 27.79 | 26.41 | 26.56 | 40,591,852 | -2.61(-8.94%) |
May 27, 2021 | 29.46 | 29.55 | 28.93 | 29.16 | 26,889,622 | -0.06(-0.22%) |
May 26, 2021 | 29.03 | 29.25 | 28.86 | 29.23 | 11,378,070 | +0.28(+0.97%) |
May 25, 2021 | 29.53 | 29.80 | 28.90 | 28.95 | 10,307,873 | -0.41(-1.39%) |
May 24, 2021 | 29.88 | 29.88 | 29.18 | 29.36 | 9,456,068 | +0.59(+2.05%) |
May 21, 2021 | 29.31 | 29.47 | 28.74 | 28.76 | 9,553,824 | -0.35(-1.19%) |
May 20, 2021 | 29.06 | 29.26 | 28.68 | 29.11 | 8,250,981 | +0.22(+0.75%) |
May 19, 2021 | 28.85 | 28.96 | 28.36 | 28.89 | 12,080,254 | -0.49(-1.67%) |
May 18, 2021 | 30.05 | 30.05 | 29.36 | 29.38 | 8,329,527 | -0.64(-2.12%) |
May 17, 2021 | 29.75 | 30.10 | 29.42 | 30.02 | 9,292,157 | +0.11(+0.36%) |
May 14, 2021 | 29.67 | 30.15 | 29.37 | 29.91 | 8,023,455 | +0.48(+1.64%) |
May 13, 2021 | 29.07 | 29.66 | 29.02 | 29.43 | 11,317,708 | +0.40(+1.38%) |
May 12, 2021 | 30.21 | 30.32 | 28.86 | 29.03 | 13,956,270 | -1.49(-4.88%) |
May 11, 2021 | 31.36 | 31.44 | 30.20 | 30.52 | 12,535,147 | -1.51(-4.71%) |
May 10, 2021 | 32.61 | 32.71 | 32.01 | 32.03 | 8,525,219 | -0.29(-0.90%) |
May 07, 2021 | 31.79 | 32.34 | 31.63 | 32.32 | 7,480,807 | +0.54(+1.69%) |
May 06, 2021 | 31.27 | 31.80 | 31.07 | 31.78 | 6,146,220 | +0.48(+1.54%) |
May 05, 2021 | 31.17 | 31.52 | 30.78 | 31.30 | 6,053,015 | +0.45(+1.44%) |
May 04, 2021 | 31.12 | 31.24 | 30.55 | 30.85 | 9,778,373 | -0.47(-1.51%) |
May 03, 2021 | 31.19 | 31.47 | 30.99 | 31.33 | 6,862,568 | +0.34(+1.08%) |
Apr 30, 2021 | 31.41 | 31.44 | 30.80 | 30.99 | 9,694,429 | -0.54(-1.70%) |
Apr 29, 2021 | 31.45 | 31.68 | 31.08 | 31.53 | 8,291,732 | +0.35(+1.11%) |
Apr 28, 2021 | 31.28 | 31.34 | 30.95 | 31.18 | 6,874,361 | -0.10(-0.32%) |
Apr 27, 2021 | 31.24 | 31.52 | 31.14 | 31.28 | 7,240,400 | +0.09(+0.29%) |
Apr 26, 2021 | 31.34 | 31.66 | 31.11 | 31.19 | 5,845,512 | -0.08(-0.26%) |
Apr 23, 2021 | 30.77 | 31.44 | 30.65 | 31.27 | 6,816,522 | +0.59(+1.92%) |
Apr 22, 2021 | 30.91 | 31.15 | 30.65 | 30.68 | 8,343,042 | -0.12(-0.38%) |
Apr 21, 2021 | 30.23 | 30.90 | 30.16 | 30.80 | 7,035,566 | +0.48(+1.59%) |
Apr 20, 2021 | 30.76 | 30.92 | 30.21 | 30.32 | 9,046,955 | -0.30(-0.98%) |
Apr 19, 2021 | 30.71 | 30.93 | 30.53 | 30.62 | 8,594,709 | -0.25(-0.82%) |
Apr 16, 2021 | 30.84 | 31.14 | 30.70 | 30.87 | 8,014,485 | +0.33(+1.07%) |
Apr 15, 2021 | 30.43 | 30.72 | 30.25 | 30.55 | 8,147,683 | +0.38(+1.27%) |
Apr 14, 2021 | 29.94 | 30.54 | 29.90 | 30.16 | 8,583,624 | +0.15(+0.48%) |
Apr 13, 2021 | 29.77 | 30.06 | 29.38 | 30.02 | 10,543,982 | +0.27(+0.92%) |
Apr 12, 2021 | 29.96 | 30.15 | 29.58 | 29.75 | 8,653,006 | -0.22(-0.73%) |
Apr 09, 2021 | 29.42 | 29.97 | 29.38 | 29.96 | 7,303,236 | +0.55(+1.85%) |
Apr 08, 2021 | 29.55 | 29.70 | 29.11 | 29.42 | 7,777,882 | +0.09(+0.31%) |
Apr 07, 2021 | 29.26 | 29.68 | 29.21 | 29.33 | 7,525,048 | -0.01(-0.03%) |
Apr 06, 2021 | 29.37 | 29.59 | 29.11 | 29.34 | 9,876,067 | -0.15(-0.52%) |
Apr 05, 2021 | 29.36 | 29.63 | 28.84 | 29.49 | 7,611,285 | +0.37(+1.28%) |
Apr 01, 2021 | 29.15 | 29.20 | 28.72 | 29.12 | 8,659,034 | +0.27(+0.95%) |
Mar 31, 2021 | 28.71 | 29.18 | 28.71 | 28.85 | 9,815,002 | +0.17(+0.60%) |
Mar 30, 2021 | 28.16 | 28.76 | 28.13 | 28.67 | 7,946,322 | +0.45(+1.58%) |
Mar 29, 2021 | 28.70 | 29.02 | 28.17 | 28.23 | 10,634,126 | -0.54(-1.86%) |
Mar 26, 2021 | 27.27 | 28.79 | 27.27 | 28.76 | 14,524,032 | +1.61(+5.92%) |
Mar 25, 2021 | 26.45 | 27.27 | 26.32 | 27.16 | 10,523,656 | +0.47(+1.77%) |
Mar 24, 2021 | 27.01 | 27.49 | 26.67 | 26.68 | 9,987,309 | -0.19(-0.71%) |
Mar 23, 2021 | 27.57 | 27.77 | 26.75 | 26.87 | 11,351,550 | -0.81(-2.92%) |
Mar 22, 2021 | 27.36 | 27.91 | 27.12 | 27.68 | 16,460,370 | +0.35(+1.30%) |
Mar 19, 2021 | 27.29 | 27.55 | 26.97 | 27.33 | 54,824,736 | -0.21(-0.76%) |
Mar 18, 2021 | 27.77 | 28.26 | 27.46 | 27.54 | 12,132,319 | -0.39(-1.40%) |
Mar 17, 2021 | 27.52 | 27.96 | 27.48 | 27.93 | 13,857,313 | +0.28(+1.02%) |
Mar 16, 2021 | 27.99 | 28.15 | 27.61 | 27.65 | 11,672,780 | -0.33(-1.17%) |
Mar 15, 2021 | 27.49 | 27.99 | 27.33 | 27.97 | 14,103,613 | +0.46(+1.68%) |
Mar 12, 2021 | 27.49 | 28.01 | 27.37 | 27.51 | 10,432,424 | -0.05(-0.20%) |
Mar 11, 2021 | 27.59 | 27.69 | 27.23 | 27.57 | 11,139,262 | +0.07(+0.26%) |
Mar 10, 2021 | 27.42 | 27.77 | 27.27 | 27.49 | 13,010,336 | +0.15(+0.53%) |
Mar 09, 2021 | 27.29 | 27.77 | 27.12 | 27.35 | 11,377,029 | +0.12(+0.45%) |
Mar 08, 2021 | 26.73 | 27.70 | 26.68 | 27.23 | 14,559,133 | +0.37(+1.38%) |
Mar 05, 2021 | 25.58 | 26.88 | 25.38 | 26.86 | 15,164,212 | +1.52(+5.99%) |
Mar 04, 2021 | 26.59 | 26.95 | 25.14 | 25.34 | 15,949,534 | -1.58(-5.87%) |
Mar 03, 2021 | 27.03 | 27.33 | 26.65 | 26.92 | 11,143,219 | -0.20(-0.73%) |
Mar 02, 2021 | 26.56 | 27.34 | 26.48 | 27.12 | 12,104,375 | +0.42(+1.55%) |