Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.64 | 28.88 | 28.55 | 28.79 | 7,623,085 | +0.33(+1.17%) |
May 27, 2021 | 29.01 | 29.01 | 28.42 | 28.46 | 12,592,154 | -0.36(-1.26%) |
May 26, 2021 | 28.65 | 28.97 | 28.63 | 28.82 | 9,265,035 | +0.17(+0.58%) |
May 25, 2021 | 29.43 | 29.43 | 28.59 | 28.65 | 7,931,090 | -0.71(-2.43%) |
May 24, 2021 | 29.36 | 29.52 | 29.16 | 29.37 | 7,933,671 | +0.12(+0.41%) |
May 21, 2021 | 29.30 | 29.44 | 29.01 | 29.25 | 7,857,884 | +0.06(+0.22%) |
May 20, 2021 | 29.06 | 29.37 | 29.00 | 29.18 | 7,834,704 | +0.13(+0.46%) |
May 19, 2021 | 29.04 | 29.44 | 28.75 | 29.05 | 24,411,786 | -0.08(-0.26%) |
May 18, 2021 | 28.71 | 29.17 | 28.64 | 29.13 | 12,987,747 | +0.36(+1.24%) |
May 17, 2021 | 28.70 | 28.87 | 28.51 | 28.77 | 11,671,550 | +0.00(+0.00%) |
May 14, 2021 | 28.42 | 28.80 | 28.36 | 28.77 | 9,354,287 | +0.43(+1.53%) |
May 13, 2021 | 27.38 | 28.40 | 27.31 | 28.33 | 11,525,383 | +1.08(+3.95%) |
May 12, 2021 | 27.91 | 28.20 | 27.16 | 27.26 | 10,349,225 | -0.84(-3.00%) |
May 11, 2021 | 28.23 | 28.32 | 27.72 | 28.10 | 9,136,152 | -0.05(-0.18%) |
May 10, 2021 | 28.36 | 28.57 | 28.13 | 28.15 | 10,845,664 | -0.10(-0.36%) |
May 07, 2021 | 28.20 | 28.55 | 28.09 | 28.25 | 7,684,663 | +0.13(+0.45%) |
May 06, 2021 | 27.51 | 28.15 | 27.28 | 28.13 | 7,891,900 | +0.60(+2.18%) |
May 05, 2021 | 27.99 | 28.36 | 27.19 | 27.53 | 13,390,291 | -0.79(-2.79%) |
May 04, 2021 | 28.37 | 28.44 | 28.13 | 28.32 | 10,191,090 | -0.07(-0.25%) |
May 03, 2021 | 28.61 | 28.74 | 28.32 | 28.39 | 7,757,558 | -0.03(-0.11%) |
Apr 30, 2021 | 28.39 | 28.44 | 28.22 | 28.42 | 8,172,740 | +0.03(+0.11%) |
Apr 29, 2021 | 28.06 | 28.52 | 28.06 | 28.39 | 6,768,407 | +0.18(+0.63%) |
Apr 28, 2021 | 28.10 | 28.24 | 27.97 | 28.21 | 7,386,431 | +0.04(+0.16%) |
Apr 27, 2021 | 28.24 | 28.30 | 28.07 | 28.17 | 5,757,624 | -0.07(-0.25%) |
Apr 26, 2021 | 28.39 | 28.45 | 28.18 | 28.23 | 4,887,816 | -0.16(-0.58%) |
Apr 23, 2021 | 28.54 | 28.64 | 28.38 | 28.40 | 6,869,049 | -0.11(-0.38%) |
Apr 22, 2021 | 28.91 | 28.92 | 28.46 | 28.51 | 7,113,613 | -0.38(-1.31%) |
Apr 21, 2021 | 28.95 | 29.09 | 28.77 | 28.89 | 7,592,924 | -0.08(-0.26%) |
Apr 20, 2021 | 28.72 | 29.04 | 28.72 | 28.96 | 9,816,162 | +0.19(+0.66%) |
Apr 19, 2021 | 29.22 | 29.27 | 28.72 | 28.77 | 7,596,458 | -0.42(-1.43%) |
Apr 16, 2021 | 29.10 | 29.32 | 28.96 | 29.19 | 7,838,594 | +0.25(+0.85%) |
Apr 15, 2021 | 28.72 | 28.99 | 28.63 | 28.94 | 9,372,807 | +0.20(+0.70%) |
Apr 14, 2021 | 28.60 | 28.75 | 28.48 | 28.74 | 6,097,262 | +0.18(+0.62%) |
Apr 13, 2021 | 28.20 | 28.66 | 28.14 | 28.56 | 8,262,063 | +0.27(+0.96%) |
Apr 12, 2021 | 28.46 | 28.58 | 28.22 | 28.29 | 7,337,568 | -0.06(-0.20%) |
Apr 09, 2021 | 28.37 | 28.53 | 28.28 | 28.35 | 6,971,048 | -0.04(-0.16%) |
Apr 08, 2021 | 28.49 | 28.63 | 28.37 | 28.39 | 9,428,731 | -0.03(-0.11%) |
Apr 07, 2021 | 28.25 | 28.50 | 28.20 | 28.42 | 7,277,356 | +0.25(+0.88%) |
Apr 06, 2021 | 28.05 | 28.28 | 27.94 | 28.18 | 6,400,356 | +0.05(+0.18%) |
Apr 05, 2021 | 27.83 | 28.29 | 27.79 | 28.13 | 7,055,241 | +0.36(+1.30%) |
Apr 01, 2021 | 27.64 | 27.81 | 27.51 | 27.77 | 6,512,606 | +0.11(+0.39%) |
Mar 31, 2021 | 27.42 | 27.75 | 27.38 | 27.66 | 9,491,171 | +0.15(+0.55%) |
Mar 30, 2021 | 27.53 | 27.60 | 27.25 | 27.51 | 6,792,633 | -0.16(-0.57%) |
Mar 29, 2021 | 27.35 | 27.81 | 27.35 | 27.67 | 6,945,876 | +0.14(+0.51%) |
Mar 26, 2021 | 27.50 | 27.60 | 27.20 | 27.53 | 6,319,361 | +0.10(+0.37%) |
Mar 25, 2021 | 27.38 | 27.56 | 27.08 | 27.43 | 6,629,161 | +0.28(+1.03%) |
Mar 24, 2021 | 27.00 | 27.47 | 26.96 | 27.15 | 7,007,391 | +0.08(+0.30%) |
Mar 23, 2021 | 27.12 | 27.28 | 26.89 | 27.06 | 7,648,770 | +0.01(+0.02%) |
Mar 22, 2021 | 27.03 | 27.19 | 26.87 | 27.06 | 8,395,602 | -0.11(-0.42%) |
Mar 19, 2021 | 27.10 | 27.34 | 26.68 | 27.17 | 13,356,669 | +0.17(+0.63%) |
Mar 18, 2021 | 27.01 | 27.37 | 26.89 | 27.00 | 9,152,579 | -0.17(-0.63%) |
Mar 17, 2021 | 27.50 | 27.50 | 27.03 | 27.17 | 8,657,411 | -0.25(-0.90%) |
Mar 16, 2021 | 27.25 | 27.52 | 27.10 | 27.42 | 8,859,589 | +0.00(+0.00%) |
Mar 15, 2021 | 27.11 | 27.44 | 26.97 | 27.42 | 7,903,947 | +0.49(+1.81%) |
Mar 12, 2021 | 26.79 | 26.98 | 26.58 | 26.93 | 7,542,718 | +0.35(+1.33%) |
Mar 11, 2021 | 26.43 | 27.00 | 26.36 | 26.58 | 9,524,074 | +0.11(+0.41%) |
Mar 10, 2021 | 26.27 | 26.61 | 26.10 | 26.47 | 11,954,247 | +0.21(+0.79%) |
Mar 09, 2021 | 25.94 | 26.38 | 25.64 | 26.26 | 11,292,670 | +0.53(+2.06%) |
Mar 08, 2021 | 25.04 | 26.03 | 24.95 | 25.73 | 14,128,488 | +0.66(+2.65%) |
Mar 05, 2021 | 25.00 | 25.15 | 24.74 | 25.07 | 12,397,087 | +0.16(+0.64%) |
Mar 04, 2021 | 24.89 | 25.38 | 24.63 | 24.91 | 12,942,808 | +0.15(+0.61%) |
Mar 03, 2021 | 24.49 | 24.89 | 24.33 | 24.76 | 9,892,651 | +0.14(+0.56%) |
Mar 02, 2021 | 24.61 | 24.86 | 24.59 | 24.62 | 9,213,844 | +0.00(+0.00%) |