Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.27 | 30.42 | 29.81 | 30.08 | 2,902,726 | -0.06(-0.20%) |
May 27, 2021 | 30.08 | 30.28 | 29.82 | 30.14 | 22,919,048 | +0.18(+0.61%) |
May 26, 2021 | 29.64 | 30.03 | 29.17 | 29.96 | 3,912,502 | +0.55(+1.87%) |
May 25, 2021 | 29.86 | 29.86 | 29.38 | 29.41 | 3,574,755 | -0.16(-0.53%) |
May 24, 2021 | 29.51 | 29.66 | 29.20 | 29.56 | 2,774,582 | +0.18(+0.62%) |
May 21, 2021 | 29.40 | 29.57 | 29.02 | 29.38 | 2,196,320 | +0.10(+0.36%) |
May 20, 2021 | 29.28 | 29.50 | 29.28 | 29.28 | 2,303,390 | +0.00(+0.00%) |
May 19, 2021 | 29.00 | 29.52 | 28.67 | 29.28 | 3,077,471 | +0.04(+0.15%) |
May 18, 2021 | 29.24 | 29.39 | 28.82 | 29.23 | 3,808,964 | -0.23(-0.77%) |
May 17, 2021 | 29.90 | 29.98 | 29.37 | 29.46 | 2,322,682 | -0.53(-1.77%) |
May 14, 2021 | 29.60 | 30.28 | 29.59 | 29.99 | 2,190,247 | +0.49(+1.66%) |
May 13, 2021 | 28.67 | 29.55 | 28.59 | 29.50 | 2,640,360 | +0.79(+2.76%) |
May 12, 2021 | 28.95 | 29.11 | 28.54 | 28.71 | 2,842,932 | -0.43(-1.47%) |
May 11, 2021 | 29.68 | 29.69 | 28.91 | 29.14 | 2,296,366 | -0.58(-1.94%) |
May 10, 2021 | 29.68 | 29.97 | 29.56 | 29.71 | 2,171,742 | +0.13(+0.44%) |
May 07, 2021 | 29.56 | 29.80 | 29.25 | 29.58 | 3,287,407 | -0.08(-0.26%) |
May 06, 2021 | 29.16 | 29.97 | 28.97 | 29.66 | 2,725,575 | +0.52(+1.80%) |
May 05, 2021 | 29.11 | 29.20 | 28.65 | 29.14 | 1,907,897 | +0.01(+0.03%) |
May 04, 2021 | 29.19 | 29.21 | 28.87 | 29.13 | 1,513,778 | -0.07(-0.24%) |
May 03, 2021 | 29.32 | 29.55 | 29.12 | 29.20 | 1,519,740 | -0.06(-0.21%) |
Apr 30, 2021 | 29.40 | 29.52 | 29.18 | 29.26 | 1,695,375 | -0.14(-0.47%) |
Apr 29, 2021 | 28.97 | 29.67 | 28.89 | 29.40 | 2,240,408 | +0.45(+1.57%) |
Apr 28, 2021 | 28.47 | 29.01 | 28.46 | 28.95 | 2,679,193 | +0.50(+1.75%) |
Apr 27, 2021 | 28.81 | 28.81 | 28.36 | 28.45 | 1,319,665 | -0.36(-1.24%) |
Apr 26, 2021 | 28.86 | 28.90 | 28.63 | 28.81 | 1,029,184 | +0.08(+0.27%) |
Apr 23, 2021 | 28.82 | 28.82 | 28.54 | 28.73 | 991,922 | +0.01(+0.03%) |
Apr 22, 2021 | 29.11 | 29.11 | 28.71 | 28.72 | 995,021 | -0.30(-1.02%) |
Apr 21, 2021 | 29.26 | 29.42 | 29.01 | 29.01 | 1,254,281 | -0.31(-1.07%) |
Apr 20, 2021 | 29.25 | 29.56 | 29.15 | 29.33 | 1,440,167 | +0.07(+0.24%) |
Apr 19, 2021 | 29.31 | 29.44 | 29.17 | 29.26 | 1,441,332 | +0.08(+0.27%) |
Apr 16, 2021 | 29.21 | 29.38 | 29.14 | 29.18 | 1,008,095 | +0.06(+0.21%) |
Apr 15, 2021 | 28.63 | 29.14 | 28.63 | 29.12 | 1,431,630 | +0.47(+1.64%) |
Apr 14, 2021 | 28.41 | 28.79 | 28.35 | 28.65 | 1,211,220 | +0.20(+0.70%) |
Apr 13, 2021 | 28.11 | 28.51 | 28.03 | 28.45 | 1,300,615 | +0.21(+0.74%) |
Apr 12, 2021 | 28.15 | 28.45 | 28.08 | 28.24 | 1,239,031 | +0.17(+0.59%) |
Apr 09, 2021 | 28.06 | 28.24 | 27.99 | 28.07 | 1,383,507 | -0.05(-0.18%) |
Apr 08, 2021 | 28.40 | 28.46 | 28.10 | 28.12 | 1,346,415 | -0.28(-1.00%) |
Apr 07, 2021 | 28.24 | 28.45 | 28.19 | 28.41 | 1,032,227 | +0.25(+0.89%) |
Apr 06, 2021 | 28.18 | 28.32 | 27.99 | 28.16 | 977,429 | -0.11(-0.40%) |
Apr 05, 2021 | 28.23 | 28.64 | 28.09 | 28.27 | 1,196,629 | +0.19(+0.67%) |
Apr 01, 2021 | 27.84 | 28.08 | 27.74 | 28.08 | 937,408 | +0.22(+0.77%) |
Mar 31, 2021 | 27.95 | 27.99 | 27.73 | 27.87 | 1,217,560 | -0.08(-0.28%) |
Mar 30, 2021 | 28.21 | 28.21 | 27.69 | 27.94 | 820,021 | -0.28(-1.01%) |
Mar 29, 2021 | 27.80 | 28.36 | 27.78 | 28.23 | 1,414,423 | +0.33(+1.17%) |
Mar 26, 2021 | 27.87 | 27.96 | 27.65 | 27.90 | 967,950 | +0.13(+0.47%) |
Mar 25, 2021 | 27.56 | 27.91 | 27.20 | 27.77 | 1,344,157 | +0.20(+0.72%) |
Mar 24, 2021 | 27.51 | 27.85 | 27.41 | 27.57 | 1,585,576 | +0.01(+0.03%) |
Mar 23, 2021 | 27.85 | 27.85 | 27.41 | 27.56 | 1,343,789 | -0.06(-0.22%) |
Mar 22, 2021 | 27.53 | 27.65 | 27.33 | 27.62 | 1,988,591 | -0.17(-0.62%) |
Mar 19, 2021 | 27.99 | 28.18 | 27.45 | 27.80 | 3,556,042 | -0.18(-0.65%) |
Mar 18, 2021 | 27.92 | 28.13 | 27.74 | 27.98 | 1,482,746 | +0.08(+0.28%) |
Mar 17, 2021 | 28.36 | 28.47 | 27.84 | 27.90 | 1,772,235 | -0.53(-1.88%) |
Mar 16, 2021 | 28.26 | 28.57 | 28.14 | 28.43 | 1,575,392 | -0.11(-0.39%) |
Mar 15, 2021 | 27.62 | 28.55 | 27.58 | 28.55 | 2,441,104 | +1.15(+4.21%) |
Mar 12, 2021 | 27.18 | 27.51 | 27.09 | 27.39 | 1,586,114 | +0.40(+1.47%) |
Mar 11, 2021 | 27.38 | 27.85 | 26.98 | 27.00 | 1,616,249 | -0.67(-2.43%) |
Mar 10, 2021 | 27.31 | 27.85 | 27.13 | 27.67 | 2,273,199 | +0.29(+1.07%) |
Mar 09, 2021 | 27.56 | 27.72 | 27.33 | 27.37 | 2,721,092 | -0.24(-0.87%) |
Mar 08, 2021 | 27.31 | 27.69 | 26.99 | 27.62 | 1,797,695 | +0.28(+1.04%) |
Mar 05, 2021 | 26.64 | 27.38 | 26.50 | 27.33 | 1,376,382 | +0.84(+3.19%) |
Mar 04, 2021 | 26.13 | 26.79 | 25.98 | 26.49 | 1,735,830 | +0.58(+2.23%) |
Mar 03, 2021 | 25.67 | 25.97 | 25.45 | 25.91 | 2,513,165 | +0.28(+1.11%) |
Mar 02, 2021 | 25.47 | 25.77 | 25.26 | 25.63 | 1,206,173 | +0.15(+0.57%) |