Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.93 | 29.17 | 28.84 | 29.08 | 7,547,510 | +0.34(+1.17%) |
May 27, 2021 | 29.30 | 29.30 | 28.71 | 28.74 | 12,467,316 | -0.37(-1.26%) |
May 26, 2021 | 28.93 | 29.26 | 28.91 | 29.11 | 9,173,181 | +0.17(+0.58%) |
May 25, 2021 | 29.72 | 29.72 | 28.88 | 28.94 | 7,852,461 | -0.72(-2.43%) |
May 24, 2021 | 29.65 | 29.82 | 29.45 | 29.66 | 7,855,017 | +0.12(+0.41%) |
May 21, 2021 | 29.60 | 29.73 | 29.30 | 29.54 | 7,779,981 | +0.06(+0.22%) |
May 20, 2021 | 29.35 | 29.66 | 29.29 | 29.48 | 7,757,031 | +0.14(+0.46%) |
May 19, 2021 | 29.33 | 29.73 | 29.04 | 29.34 | 24,169,768 | -0.08(-0.26%) |
May 18, 2021 | 29.00 | 29.47 | 28.93 | 29.42 | 12,858,987 | +0.36(+1.24%) |
May 17, 2021 | 28.99 | 29.16 | 28.80 | 29.06 | 11,555,838 | +0.00(+0.00%) |
May 14, 2021 | 28.71 | 29.09 | 28.64 | 29.06 | 9,261,549 | +0.44(+1.53%) |
May 13, 2021 | 27.65 | 28.69 | 27.58 | 28.62 | 11,411,121 | +1.09(+3.95%) |
May 12, 2021 | 28.19 | 28.48 | 27.43 | 27.53 | 10,246,624 | -0.85(-3.00%) |
May 11, 2021 | 28.52 | 28.60 | 27.99 | 28.38 | 9,045,577 | -0.05(-0.18%) |
May 10, 2021 | 28.65 | 28.85 | 28.41 | 28.43 | 10,738,141 | -0.10(-0.36%) |
May 07, 2021 | 28.48 | 28.84 | 28.37 | 28.54 | 7,608,478 | +0.13(+0.45%) |
May 06, 2021 | 27.79 | 28.43 | 27.55 | 28.41 | 7,813,660 | +0.61(+2.18%) |
May 05, 2021 | 28.27 | 28.65 | 27.46 | 27.80 | 13,257,541 | -0.80(-2.79%) |
May 04, 2021 | 28.66 | 28.72 | 28.42 | 28.60 | 10,090,057 | -0.07(-0.25%) |
May 03, 2021 | 28.89 | 29.03 | 28.60 | 28.67 | 7,680,650 | -0.03(-0.11%) |
Apr 30, 2021 | 28.67 | 28.73 | 28.50 | 28.70 | 8,091,717 | +0.03(+0.11%) |
Apr 29, 2021 | 28.35 | 28.80 | 28.35 | 28.67 | 6,701,305 | +0.18(+0.63%) |
Apr 28, 2021 | 28.38 | 28.52 | 28.25 | 28.49 | 7,313,203 | +0.04(+0.16%) |
Apr 27, 2021 | 28.52 | 28.58 | 28.35 | 28.45 | 5,700,543 | -0.07(-0.25%) |
Apr 26, 2021 | 28.68 | 28.73 | 28.47 | 28.52 | 4,839,359 | -0.17(-0.58%) |
Apr 23, 2021 | 28.83 | 28.93 | 28.66 | 28.68 | 6,800,950 | -0.11(-0.38%) |
Apr 22, 2021 | 29.20 | 29.21 | 28.75 | 28.79 | 7,043,089 | -0.38(-1.31%) |
Apr 21, 2021 | 29.24 | 29.38 | 29.06 | 29.18 | 7,517,648 | -0.08(-0.26%) |
Apr 20, 2021 | 29.00 | 29.33 | 29.00 | 29.25 | 9,718,845 | +0.19(+0.66%) |
Apr 19, 2021 | 29.51 | 29.56 | 29.01 | 29.06 | 7,521,147 | -0.42(-1.43%) |
Apr 16, 2021 | 29.39 | 29.61 | 29.25 | 29.48 | 7,760,883 | +0.25(+0.85%) |
Apr 15, 2021 | 29.01 | 29.28 | 28.91 | 29.23 | 9,279,886 | +0.20(+0.70%) |
Apr 14, 2021 | 28.89 | 29.03 | 28.77 | 29.03 | 6,036,814 | +0.18(+0.62%) |
Apr 13, 2021 | 28.49 | 28.95 | 28.42 | 28.85 | 8,180,154 | +0.27(+0.96%) |
Apr 12, 2021 | 28.74 | 28.87 | 28.50 | 28.57 | 7,264,824 | -0.06(-0.20%) |
Apr 09, 2021 | 28.66 | 28.82 | 28.56 | 28.63 | 6,901,938 | -0.04(-0.16%) |
Apr 08, 2021 | 28.78 | 28.92 | 28.66 | 28.68 | 9,335,256 | -0.03(-0.11%) |
Apr 07, 2021 | 28.54 | 28.79 | 28.49 | 28.71 | 7,205,208 | +0.25(+0.88%) |
Apr 06, 2021 | 28.33 | 28.56 | 28.22 | 28.46 | 6,336,903 | +0.05(+0.18%) |
Apr 05, 2021 | 28.11 | 28.57 | 28.07 | 28.41 | 6,985,296 | +0.36(+1.30%) |
Apr 01, 2021 | 27.92 | 28.09 | 27.79 | 28.04 | 6,448,040 | +0.11(+0.39%) |
Mar 31, 2021 | 27.69 | 28.03 | 27.66 | 27.94 | 9,397,076 | +0.15(+0.55%) |
Mar 30, 2021 | 27.80 | 27.88 | 27.52 | 27.78 | 6,725,292 | -0.16(-0.57%) |
Mar 29, 2021 | 27.62 | 28.09 | 27.62 | 27.94 | 6,877,015 | +0.14(+0.51%) |
Mar 26, 2021 | 27.78 | 27.88 | 27.48 | 27.80 | 6,256,711 | +0.10(+0.37%) |
Mar 25, 2021 | 27.66 | 27.83 | 27.35 | 27.70 | 6,563,440 | +0.28(+1.02%) |
Mar 24, 2021 | 27.27 | 27.74 | 27.23 | 27.42 | 6,937,921 | +0.08(+0.30%) |
Mar 23, 2021 | 27.39 | 27.55 | 27.16 | 27.34 | 7,572,941 | +0.01(+0.02%) |
Mar 22, 2021 | 27.30 | 27.46 | 27.14 | 27.33 | 8,312,368 | -0.11(-0.42%) |
Mar 19, 2021 | 27.37 | 27.62 | 26.95 | 27.44 | 13,224,252 | +0.17(+0.63%) |
Mar 18, 2021 | 27.28 | 27.65 | 27.16 | 27.27 | 9,061,841 | -0.17(-0.63%) |
Mar 17, 2021 | 27.78 | 27.78 | 27.30 | 27.44 | 8,571,582 | -0.25(-0.90%) |
Mar 16, 2021 | 27.53 | 27.80 | 27.37 | 27.69 | 8,771,755 | +0.00(+0.00%) |
Mar 15, 2021 | 27.38 | 27.71 | 27.24 | 27.69 | 7,825,588 | +0.49(+1.81%) |
Mar 12, 2021 | 27.05 | 27.25 | 26.85 | 27.20 | 7,467,940 | +0.36(+1.33%) |
Mar 11, 2021 | 26.69 | 27.27 | 26.63 | 26.84 | 9,429,653 | +0.11(+0.41%) |
Mar 10, 2021 | 26.53 | 26.88 | 26.36 | 26.74 | 11,835,734 | +0.21(+0.79%) |
Mar 09, 2021 | 26.20 | 26.64 | 25.89 | 26.52 | 11,180,715 | +0.54(+2.06%) |
Mar 08, 2021 | 25.29 | 26.29 | 25.20 | 25.99 | 13,988,419 | +0.67(+2.65%) |
Mar 05, 2021 | 25.25 | 25.40 | 24.99 | 25.32 | 12,274,183 | +0.16(+0.64%) |
Mar 04, 2021 | 25.14 | 25.64 | 24.88 | 25.16 | 12,814,493 | +0.15(+0.61%) |
Mar 03, 2021 | 24.74 | 25.14 | 24.57 | 25.00 | 9,794,575 | +0.14(+0.56%) |
Mar 02, 2021 | 24.85 | 25.11 | 24.84 | 24.87 | 9,122,498 | +0.00(+0.00%) |